Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.00 | 57.48 | 56.64 | 57.17 | 3,476,188 | +0.27(+0.47%) |
May 29, 2014 | 56.62 | 56.97 | 55.94 | 56.90 | 883,229 | +0.43(+0.76%) |
May 28, 2014 | 56.55 | 56.69 | 56.03 | 56.47 | 936,226 | -0.09(-0.16%) |
May 27, 2014 | 56.56 | 56.84 | 56.16 | 56.56 | 999,833 | +0.18(+0.32%) |
May 23, 2014 | 56.33 | 56.38 | 56.38 | 56.38 | 540,400 | +0.15(+0.27%) |
May 22, 2014 | 56.10 | 56.32 | 55.73 | 56.23 | 520,013 | +0.23(+0.41%) |
May 21, 2014 | 55.63 | 56.27 | 55.55 | 56.00 | 933,443 | +0.58(+1.05%) |
May 20, 2014 | 54.65 | 55.49 | 54.60 | 55.42 | 1,016,487 | +0.66(+1.21%) |
May 19, 2014 | 54.52 | 55.25 | 54.42 | 54.76 | 608,499 | +0.01(+0.02%) |
May 16, 2014 | 54.27 | 55.27 | 54.27 | 54.75 | 922,258 | +0.43(+0.79%) |
May 15, 2014 | 54.28 | 54.48 | 53.80 | 54.32 | 1,446,076 | -0.01(-0.02%) |
May 14, 2014 | 55.06 | 55.06 | 54.08 | 54.33 | 639,571 | -0.72(-1.31%) |
May 13, 2014 | 55.82 | 55.99 | 55.03 | 55.05 | 802,699 | -0.70(-1.26%) |
May 12, 2014 | 54.44 | 55.78 | 54.44 | 55.75 | 846,835 | +1.51(+2.78%) |
May 09, 2014 | 53.78 | 54.29 | 53.47 | 54.24 | 816,925 | +0.46(+0.86%) |
May 08, 2014 | 53.52 | 54.56 | 53.49 | 53.78 | 525,274 | +0.21(+0.39%) |
May 07, 2014 | 53.67 | 53.96 | 53.09 | 53.57 | 718,875 | +0.00(+0.00%) |
May 06, 2014 | 53.38 | 53.72 | 53.26 | 53.57 | 1,034,711 | -0.03(-0.06%) |
May 05, 2014 | 53.51 | 53.81 | 53.15 | 53.60 | 609,030 | -0.31(-0.58%) |
May 02, 2014 | 52.89 | 54.23 | 52.72 | 53.91 | 870,329 | +1.09(+2.06%) |
May 01, 2014 | 53.18 | 53.37 | 52.32 | 52.82 | 713,706 | -0.17(-0.32%) |
Apr 30, 2014 | 52.60 | 53.04 | 52.05 | 52.99 | 782,799 | +0.34(+0.65%) |
Apr 29, 2014 | 52.83 | 53.37 | 52.45 | 52.65 | 618,794 | +0.00(+0.00%) |
Apr 28, 2014 | 53.01 | 53.83 | 51.79 | 52.65 | 1,002,936 | -0.04(-0.08%) |
Apr 25, 2014 | 53.23 | 53.23 | 52.34 | 52.69 | 616,154 | -0.61(-1.14%) |
Apr 24, 2014 | 53.72 | 54.18 | 53.12 | 53.30 | 683,290 | -0.12(-0.22%) |
Apr 23, 2014 | 53.97 | 54.45 | 53.23 | 53.42 | 859,917 | -0.69(-1.28%) |
Apr 22, 2014 | 54.80 | 55.05 | 53.96 | 54.11 | 777,313 | -0.58(-1.06%) |
Apr 21, 2014 | 54.90 | 55.18 | 54.27 | 54.69 | 1,098,720 | -0.30(-0.55%) |
Apr 17, 2014 | 54.30 | 54.99 | 54.99 | 54.99 | 1,494,700 | +1.16(+2.15%) |
Apr 16, 2014 | 53.64 | 54.15 | 53.28 | 53.83 | 1,103,540 | +0.72(+1.36%) |
Apr 15, 2014 | 53.04 | 53.65 | 52.17 | 53.11 | 800,235 | -0.10(-0.19%) |
Apr 14, 2014 | 53.13 | 53.59 | 52.65 | 53.21 | 690,121 | +0.48(+0.91%) |
Apr 11, 2014 | 52.58 | 53.23 | 52.22 | 52.73 | 693,551 | -0.48(-0.90%) |
Apr 10, 2014 | 54.31 | 54.55 | 53.21 | 53.21 | 943,113 | -1.21(-2.22%) |
Apr 09, 2014 | 52.55 | 54.44 | 52.16 | 54.42 | 986,505 | +2.06(+3.93%) |
Apr 08, 2014 | 52.20 | 52.69 | 52.02 | 52.36 | 634,204 | +0.18(+0.34%) |
Apr 07, 2014 | 53.31 | 53.51 | 51.81 | 52.18 | 1,283,334 | -1.29(-2.41%) |
Apr 04, 2014 | 54.76 | 54.98 | 53.07 | 53.47 | 957,885 | -1.19(-2.18%) |
Apr 03, 2014 | 55.02 | 55.40 | 54.50 | 54.66 | 794,373 | -0.24(-0.44%) |
Apr 02, 2014 | 54.59 | 55.20 | 54.23 | 54.90 | 1,084,627 | +0.21(+0.38%) |
Apr 01, 2014 | 53.39 | 54.80 | 53.29 | 54.69 | 901,703 | +1.46(+2.74%) |
Mar 31, 2014 | 52.32 | 53.29 | 52.07 | 53.23 | 560,220 | +1.15(+2.21%) |
Mar 28, 2014 | 51.76 | 52.36 | 51.80 | 52.08 | 294,563 | +0.32(+0.62%) |
Mar 27, 2014 | 51.41 | 52.17 | 51.37 | 51.76 | 950,307 | +0.14(+0.27%) |
Mar 26, 2014 | 52.59 | 52.59 | 51.58 | 51.62 | 1,662,837 | -0.80(-1.53%) |
Mar 25, 2014 | 53.74 | 53.74 | 51.81 | 52.42 | 1,359,104 | -1.13(-2.11%) |
Mar 24, 2014 | 53.20 | 53.76 | 52.93 | 53.55 | 1,096,474 | +0.53(+1.00%) |
Mar 21, 2014 | 52.81 | 53.12 | 52.22 | 53.02 | 1,476,473 | +0.22(+0.42%) |
Mar 20, 2014 | 52.93 | 53.07 | 52.67 | 52.80 | 558,953 | -0.30(-0.56%) |
Mar 19, 2014 | 53.53 | 53.53 | 52.60 | 53.10 | 419,679 | -0.34(-0.64%) |
Mar 18, 2014 | 53.69 | 53.77 | 53.15 | 53.44 | 436,199 | -0.18(-0.34%) |
Mar 17, 2014 | 53.31 | 53.69 | 53.18 | 53.62 | 421,831 | +0.57(+1.07%) |
Mar 14, 2014 | 52.24 | 53.19 | 52.16 | 53.05 | 554,202 | +0.70(+1.34%) |
Mar 13, 2014 | 53.14 | 53.15 | 52.12 | 52.35 | 504,581 | -0.58(-1.10%) |
Mar 12, 2014 | 52.78 | 53.08 | 52.39 | 52.93 | 300,546 | -0.14(-0.26%) |
Mar 11, 2014 | 53.66 | 53.80 | 52.89 | 53.07 | 614,893 | -0.58(-1.08%) |
Mar 10, 2014 | 53.61 | 53.72 | 53.30 | 53.65 | 425,371 | -0.06(-0.11%) |
Mar 07, 2014 | 53.61 | 54.14 | 53.31 | 53.71 | 595,115 | +0.39(+0.73%) |
Mar 06, 2014 | 53.53 | 53.66 | 53.13 | 53.32 | 376,247 | -0.14(-0.26%) |
Mar 05, 2014 | 53.36 | 53.63 | 53.11 | 53.46 | 644,352 | -0.09(-0.17%) |
Mar 04, 2014 | 53.20 | 53.69 | 52.67 | 53.55 | 681,262 | +0.90(+1.71%) |