Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.94 | 60.08 | 59.63 | 60.03 | 9,832,910 | +0.19(+0.32%) |
May 29, 2014 | 60.12 | 60.12 | 59.60 | 59.83 | 12,991,152 | -0.02(-0.04%) |
May 28, 2014 | 59.84 | 60.24 | 59.81 | 59.85 | 10,243,969 | -0.18(-0.30%) |
May 27, 2014 | 59.64 | 60.06 | 59.61 | 60.03 | 10,720,076 | +0.43(+0.73%) |
May 23, 2014 | 59.67 | 59.60 | 59.60 | 59.60 | 6,139,257 | +0.03(+0.05%) |
May 22, 2014 | 59.30 | 59.63 | 59.26 | 59.57 | 5,753,866 | +0.12(+0.21%) |
May 21, 2014 | 59.07 | 59.67 | 59.03 | 59.44 | 10,281,723 | -0.14(-0.24%) |
May 20, 2014 | 59.65 | 59.95 | 59.33 | 59.58 | 11,275,553 | +0.04(+0.06%) |
May 19, 2014 | 59.11 | 59.68 | 59.09 | 59.55 | 7,222,521 | +0.29(+0.49%) |
May 16, 2014 | 59.47 | 59.52 | 58.76 | 59.26 | 11,227,258 | -0.27(-0.45%) |
May 15, 2014 | 59.94 | 60.29 | 59.08 | 59.53 | 13,836,669 | -0.47(-0.78%) |
May 14, 2014 | 59.56 | 60.43 | 59.56 | 60.00 | 11,016,791 | +0.03(+0.05%) |
May 13, 2014 | 59.63 | 59.98 | 59.53 | 59.97 | 7,830,539 | +0.30(+0.50%) |
May 12, 2014 | 59.48 | 59.78 | 59.41 | 59.67 | 8,831,505 | +0.35(+0.59%) |
May 09, 2014 | 59.64 | 59.64 | 58.63 | 59.32 | 7,996,450 | +0.00(+0.00%) |
May 08, 2014 | 59.20 | 59.76 | 58.91 | 59.32 | 9,907,902 | +0.13(+0.22%) |
May 07, 2014 | 59.48 | 59.64 | 58.52 | 59.19 | 11,785,427 | +0.01(+0.02%) |
May 06, 2014 | 59.11 | 59.41 | 58.76 | 59.17 | 10,657,090 | -0.19(-0.31%) |
May 05, 2014 | 58.76 | 59.63 | 58.58 | 59.36 | 10,290,710 | +0.43(+0.72%) |
May 02, 2014 | 59.17 | 59.17 | 58.57 | 58.94 | 8,126,158 | +0.00(+0.00%) |
May 01, 2014 | 58.59 | 59.31 | 58.59 | 58.94 | 9,368,659 | +0.21(+0.36%) |
Apr 30, 2014 | 58.61 | 58.84 | 58.30 | 58.73 | 12,641,296 | +0.14(+0.24%) |
Apr 29, 2014 | 58.67 | 58.95 | 58.37 | 58.59 | 10,759,470 | +0.35(+0.60%) |
Apr 28, 2014 | 58.20 | 58.64 | 57.73 | 58.23 | 16,840,282 | +0.33(+0.57%) |
Apr 25, 2014 | 57.89 | 58.11 | 57.70 | 57.91 | 14,085,945 | -0.19(-0.33%) |
Apr 24, 2014 | 57.82 | 58.66 | 57.28 | 58.10 | 30,407,432 | -2.12(-3.52%) |
Apr 23, 2014 | 60.44 | 60.44 | 59.81 | 60.22 | 16,607,627 | +0.07(+0.12%) |
Apr 22, 2014 | 60.56 | 60.69 | 60.12 | 60.14 | 10,672,055 | -0.24(-0.40%) |
Apr 21, 2014 | 60.58 | 60.93 | 60.11 | 60.38 | 7,992,387 | -0.29(-0.48%) |
Apr 17, 2014 | 59.79 | 60.67 | 60.67 | 60.67 | 14,161,466 | +0.85(+1.42%) |
Apr 16, 2014 | 59.68 | 59.90 | 59.26 | 59.82 | 9,185,564 | +0.51(+0.87%) |
Apr 15, 2014 | 58.94 | 59.64 | 58.57 | 59.31 | 11,768,566 | +0.26(+0.44%) |
Apr 14, 2014 | 58.72 | 59.09 | 58.22 | 59.05 | 10,935,170 | +0.84(+1.45%) |
Apr 11, 2014 | 57.85 | 58.85 | 57.85 | 58.20 | 12,449,641 | -0.04(-0.08%) |
Apr 10, 2014 | 59.76 | 59.91 | 58.09 | 58.25 | 13,513,008 | -1.39(-2.33%) |
Apr 09, 2014 | 59.14 | 59.64 | 58.83 | 59.64 | 11,318,981 | +0.78(+1.32%) |
Apr 08, 2014 | 57.98 | 58.90 | 57.81 | 58.86 | 12,119,910 | +0.60(+1.04%) |
Apr 07, 2014 | 58.20 | 59.14 | 57.90 | 58.26 | 13,285,897 | -0.34(-0.57%) |
Apr 04, 2014 | 60.50 | 60.70 | 58.54 | 58.59 | 15,079,065 | -1.51(-2.51%) |
Apr 03, 2014 | 59.85 | 60.66 | 59.85 | 60.10 | 11,651,831 | +0.31(+0.51%) |
Apr 02, 2014 | 59.67 | 59.88 | 59.50 | 59.79 | 9,921,600 | +0.03(+0.05%) |
Apr 01, 2014 | 59.26 | 59.81 | 58.94 | 59.76 | 13,985,528 | +0.93(+1.57%) |
Mar 31, 2014 | 59.31 | 59.40 | 58.80 | 58.84 | 9,385,939 | -0.31(-0.53%) |
Mar 28, 2014 | 59.32 | 59.32 | 58.27 | 59.15 | 11,460,569 | +0.17(+0.29%) |
Mar 27, 2014 | 58.51 | 59.48 | 58.43 | 58.98 | 13,835,731 | +0.55(+0.94%) |
Mar 26, 2014 | 58.81 | 59.41 | 58.43 | 58.43 | 18,929,024 | -0.19(-0.32%) |
Mar 25, 2014 | 58.29 | 58.76 | 58.19 | 58.61 | 10,816,988 | +0.61(+1.05%) |
Mar 24, 2014 | 58.53 | 58.72 | 57.68 | 58.00 | 15,063,702 | -0.34(-0.58%) |
Mar 21, 2014 | 58.97 | 58.97 | 57.83 | 58.34 | 36,825,492 | +0.07(+0.12%) |
Mar 20, 2014 | 57.29 | 58.47 | 57.23 | 58.27 | 13,735,283 | +0.97(+1.69%) |
Mar 19, 2014 | 57.62 | 57.88 | 57.01 | 57.31 | 10,426,710 | -0.48(-0.83%) |
Mar 18, 2014 | 57.59 | 58.01 | 57.38 | 57.79 | 10,604,017 | +0.32(+0.56%) |
Mar 17, 2014 | 56.50 | 57.68 | 56.35 | 57.47 | 18,526,278 | +1.70(+3.05%) |
Mar 14, 2014 | 56.13 | 56.64 | 55.59 | 55.76 | 14,090,808 | -0.66(-1.18%) |
Mar 13, 2014 | 57.45 | 57.54 | 56.25 | 56.43 | 11,876,198 | -1.00(-1.74%) |
Mar 12, 2014 | 57.15 | 57.56 | 56.94 | 57.43 | 9,238,774 | +0.19(+0.34%) |
Mar 11, 2014 | 57.52 | 57.60 | 57.14 | 57.23 | 11,063,526 | -0.27(-0.47%) |
Mar 10, 2014 | 57.29 | 57.50 | 57.12 | 57.50 | 10,301,362 | +0.21(+0.36%) |
Mar 07, 2014 | 57.53 | 57.60 | 57.03 | 57.29 | 9,763,890 | -0.16(-0.27%) |
Mar 06, 2014 | 57.45 | 57.59 | 57.11 | 57.45 | 10,328,807 | +0.25(+0.43%) |
Mar 05, 2014 | 57.03 | 57.42 | 56.55 | 57.20 | 8,980,758 | +0.42(+0.74%) |
Mar 04, 2014 | 56.33 | 57.29 | 56.22 | 56.79 | 18,110,124 | +1.85(+3.37%) |