Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.92 | 57.42 | 56.77 | 57.30 | 8,361,660 | +0.28(+0.49%) |
May 29, 2014 | 56.97 | 57.22 | 56.55 | 57.02 | 5,666,361 | -0.01(-0.03%) |
May 28, 2014 | 57.20 | 57.73 | 56.99 | 57.03 | 9,138,333 | +0.38(+0.67%) |
May 27, 2014 | 56.24 | 56.66 | 56.24 | 56.65 | 5,808,832 | +0.44(+0.78%) |
May 23, 2014 | 56.29 | 56.21 | 56.21 | 56.21 | 4,975,745 | -0.13(-0.23%) |
May 22, 2014 | 56.19 | 56.44 | 56.01 | 56.34 | 3,529,249 | +0.06(+0.10%) |
May 21, 2014 | 56.08 | 56.38 | 55.94 | 56.29 | 6,239,848 | +0.49(+0.87%) |
May 20, 2014 | 55.77 | 55.90 | 55.50 | 55.80 | 6,127,597 | +0.08(+0.14%) |
May 19, 2014 | 55.42 | 55.82 | 55.37 | 55.72 | 4,703,456 | +0.26(+0.47%) |
May 16, 2014 | 55.49 | 55.58 | 55.02 | 55.46 | 8,259,878 | -0.04(-0.06%) |
May 15, 2014 | 55.74 | 55.90 | 55.07 | 55.49 | 11,139,677 | -0.30(-0.53%) |
May 14, 2014 | 55.94 | 55.98 | 55.66 | 55.79 | 6,282,046 | -0.08(-0.14%) |
May 13, 2014 | 55.73 | 56.00 | 55.59 | 55.87 | 7,360,219 | +0.16(+0.29%) |
May 12, 2014 | 55.49 | 55.71 | 55.27 | 55.71 | 7,000,316 | +0.55(+0.99%) |
May 09, 2014 | 54.77 | 55.17 | 54.64 | 55.16 | 7,895,913 | +0.45(+0.82%) |
May 08, 2014 | 55.36 | 55.46 | 54.54 | 54.71 | 9,437,693 | -0.78(-1.41%) |
May 07, 2014 | 55.14 | 55.57 | 54.95 | 55.49 | 10,108,580 | +0.73(+1.34%) |
May 06, 2014 | 54.85 | 54.92 | 54.45 | 54.76 | 6,896,362 | +0.13(+0.25%) |
May 05, 2014 | 54.28 | 54.92 | 54.15 | 54.63 | 8,208,585 | +0.26(+0.48%) |
May 02, 2014 | 53.20 | 54.60 | 53.19 | 54.36 | 13,175,502 | +1.06(+1.99%) |
May 01, 2014 | 53.29 | 53.52 | 52.61 | 53.30 | 8,283,665 | +0.51(+0.97%) |
Apr 30, 2014 | 53.30 | 53.30 | 52.69 | 52.79 | 9,630,249 | -0.26(-0.50%) |
Apr 29, 2014 | 53.28 | 53.52 | 53.05 | 53.06 | 7,450,565 | +0.02(+0.04%) |
Apr 28, 2014 | 52.97 | 53.16 | 52.63 | 53.03 | 7,292,087 | +0.18(+0.34%) |
Apr 25, 2014 | 52.89 | 52.93 | 52.68 | 52.86 | 6,557,133 | -0.06(-0.12%) |
Apr 24, 2014 | 52.87 | 53.03 | 52.54 | 52.92 | 7,379,733 | +0.33(+0.63%) |
Apr 23, 2014 | 52.69 | 52.96 | 52.54 | 52.59 | 7,426,797 | -0.11(-0.20%) |
Apr 22, 2014 | 53.06 | 53.06 | 52.53 | 52.69 | 7,122,146 | -0.31(-0.58%) |
Apr 21, 2014 | 53.09 | 53.25 | 52.71 | 53.00 | 8,894,433 | -0.12(-0.23%) |
Apr 17, 2014 | 52.27 | 53.12 | 53.12 | 53.12 | 10,177,350 | +0.70(+1.34%) |
Apr 16, 2014 | 52.13 | 52.48 | 52.00 | 52.42 | 10,238,335 | +0.60(+1.15%) |
Apr 15, 2014 | 50.78 | 51.88 | 50.65 | 51.82 | 10,687,491 | +1.02(+2.00%) |
Apr 14, 2014 | 50.89 | 50.89 | 50.15 | 50.80 | 8,770,987 | +0.45(+0.90%) |
Apr 11, 2014 | 49.93 | 50.59 | 49.72 | 50.35 | 11,810,831 | +0.82(+1.66%) |
Apr 10, 2014 | 50.25 | 50.32 | 49.52 | 49.52 | 10,619,748 | -1.30(-2.56%) |
Apr 09, 2014 | 49.81 | 50.84 | 49.78 | 50.82 | 10,571,166 | +1.04(+2.10%) |
Apr 08, 2014 | 49.74 | 49.89 | 49.35 | 49.78 | 8,095,241 | +0.42(+0.85%) |
Apr 07, 2014 | 49.90 | 49.90 | 49.25 | 49.36 | 7,767,734 | -0.53(-1.05%) |
Apr 04, 2014 | 50.32 | 50.44 | 49.76 | 49.89 | 7,770,431 | +0.01(+0.03%) |
Apr 03, 2014 | 50.38 | 50.38 | 49.86 | 49.87 | 7,254,806 | -0.49(-0.97%) |
Apr 02, 2014 | 49.95 | 50.44 | 49.91 | 50.36 | 7,984,513 | +0.41(+0.82%) |
Apr 01, 2014 | 50.06 | 50.21 | 49.82 | 49.95 | 6,978,341 | -0.03(-0.06%) |
Mar 31, 2014 | 50.27 | 50.43 | 49.82 | 49.98 | 7,067,186 | +0.00(+0.00%) |
Mar 28, 2014 | 49.33 | 50.02 | 49.14 | 49.98 | 8,112,073 | +0.75(+1.53%) |
Mar 27, 2014 | 48.74 | 49.45 | 48.74 | 49.23 | 8,473,812 | +0.49(+1.01%) |
Mar 26, 2014 | 48.81 | 49.16 | 48.66 | 48.74 | 8,040,365 | +0.15(+0.31%) |
Mar 25, 2014 | 48.27 | 48.64 | 48.08 | 48.59 | 8,426,599 | +0.59(+1.23%) |
Mar 24, 2014 | 48.08 | 48.36 | 47.89 | 48.00 | 7,516,283 | +0.06(+0.12%) |
Mar 21, 2014 | 48.64 | 48.65 | 47.93 | 47.94 | 12,801,434 | -0.30(-0.62%) |
Mar 20, 2014 | 47.89 | 48.31 | 47.68 | 48.24 | 5,583,378 | +0.28(+0.59%) |
Mar 19, 2014 | 48.58 | 48.60 | 47.62 | 47.95 | 6,084,377 | -0.43(-0.88%) |
Mar 18, 2014 | 47.90 | 48.40 | 47.85 | 48.38 | 7,945,003 | +0.58(+1.20%) |
Mar 17, 2014 | 47.41 | 47.81 | 47.35 | 47.81 | 6,562,444 | +0.49(+1.04%) |
Mar 14, 2014 | 46.95 | 47.39 | 46.92 | 47.32 | 6,542,943 | +0.20(+0.42%) |
Mar 13, 2014 | 47.44 | 47.49 | 46.95 | 47.12 | 6,378,310 | -0.16(-0.33%) |
Mar 12, 2014 | 47.01 | 47.42 | 46.90 | 47.27 | 5,820,717 | +0.01(+0.02%) |
Mar 11, 2014 | 47.60 | 47.88 | 47.09 | 47.27 | 6,215,247 | -0.26(-0.54%) |
Mar 10, 2014 | 47.17 | 47.56 | 46.96 | 47.52 | 5,223,488 | +0.27(+0.57%) |
Mar 07, 2014 | 47.34 | 47.60 | 47.11 | 47.25 | 6,951,552 | +0.09(+0.18%) |
Mar 06, 2014 | 47.32 | 47.37 | 47.10 | 47.17 | 5,623,661 | +0.06(+0.14%) |
Mar 05, 2014 | 47.30 | 47.60 | 47.07 | 47.10 | 6,533,037 | -0.14(-0.30%) |
Mar 04, 2014 | 47.46 | 47.52 | 47.14 | 47.24 | 6,906,295 | +0.14(+0.29%) |