Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.91 | 60.06 | 59.60 | 60.00 | 9,837,760 | +0.19(+0.32%) |
May 29, 2014 | 60.09 | 60.09 | 59.57 | 59.80 | 12,997,561 | -0.02(-0.04%) |
May 28, 2014 | 59.81 | 60.21 | 59.78 | 59.82 | 10,249,022 | -0.18(-0.30%) |
May 27, 2014 | 59.61 | 60.03 | 59.59 | 60.00 | 10,725,364 | +0.43(+0.73%) |
May 23, 2014 | 59.65 | 59.57 | 59.57 | 59.57 | 6,142,286 | +0.03(+0.05%) |
May 22, 2014 | 59.27 | 59.60 | 59.23 | 59.54 | 5,756,704 | +0.12(+0.21%) |
May 21, 2014 | 59.04 | 59.65 | 59.00 | 59.41 | 10,286,795 | -0.14(-0.24%) |
May 20, 2014 | 59.62 | 59.92 | 59.30 | 59.56 | 11,281,116 | +0.04(+0.06%) |
May 19, 2014 | 59.08 | 59.65 | 59.06 | 59.52 | 7,226,084 | +0.29(+0.49%) |
May 16, 2014 | 59.44 | 59.49 | 58.74 | 59.23 | 11,232,796 | -0.27(-0.45%) |
May 15, 2014 | 59.91 | 60.26 | 59.05 | 59.50 | 13,843,495 | -0.47(-0.78%) |
May 14, 2014 | 59.53 | 60.40 | 59.53 | 59.97 | 11,022,225 | +0.03(+0.05%) |
May 13, 2014 | 59.60 | 59.95 | 59.50 | 59.94 | 7,834,402 | +0.30(+0.50%) |
May 12, 2014 | 59.45 | 59.75 | 59.38 | 59.64 | 8,835,862 | +0.35(+0.59%) |
May 09, 2014 | 59.62 | 59.62 | 58.60 | 59.29 | 8,000,395 | +0.00(+0.00%) |
May 08, 2014 | 59.17 | 59.73 | 58.88 | 59.29 | 9,912,790 | +0.13(+0.22%) |
May 07, 2014 | 59.45 | 59.61 | 58.49 | 59.16 | 11,791,241 | +0.01(+0.02%) |
May 06, 2014 | 59.09 | 59.38 | 58.73 | 59.15 | 10,662,347 | -0.19(-0.31%) |
May 05, 2014 | 58.74 | 59.60 | 58.55 | 59.33 | 10,295,786 | +0.42(+0.72%) |
May 02, 2014 | 59.14 | 59.14 | 58.54 | 58.91 | 8,130,167 | +0.00(+0.00%) |
May 01, 2014 | 58.56 | 59.28 | 58.56 | 58.91 | 9,373,281 | +0.21(+0.36%) |
Apr 30, 2014 | 58.59 | 58.81 | 58.27 | 58.70 | 12,647,532 | +0.14(+0.24%) |
Apr 29, 2014 | 58.65 | 58.92 | 58.34 | 58.56 | 10,764,778 | +0.35(+0.60%) |
Apr 28, 2014 | 58.17 | 58.62 | 57.70 | 58.21 | 16,848,588 | +0.33(+0.57%) |
Apr 25, 2014 | 57.86 | 58.08 | 57.67 | 57.88 | 14,092,894 | -0.19(-0.33%) |
Apr 24, 2014 | 57.80 | 58.63 | 57.25 | 58.07 | 30,422,432 | -2.12(-3.52%) |
Apr 23, 2014 | 60.41 | 60.41 | 59.78 | 60.19 | 16,615,820 | +0.07(+0.12%) |
Apr 22, 2014 | 60.53 | 60.66 | 60.09 | 60.11 | 10,677,320 | -0.24(-0.40%) |
Apr 21, 2014 | 60.55 | 60.90 | 60.08 | 60.35 | 7,996,329 | -0.29(-0.48%) |
Apr 17, 2014 | 59.76 | 60.64 | 60.64 | 60.64 | 14,168,451 | +0.85(+1.42%) |
Apr 16, 2014 | 59.65 | 59.87 | 59.23 | 59.79 | 9,190,095 | +0.51(+0.87%) |
Apr 15, 2014 | 58.91 | 59.61 | 58.54 | 59.28 | 11,774,372 | +0.26(+0.44%) |
Apr 14, 2014 | 58.69 | 59.06 | 58.19 | 59.02 | 10,940,564 | +0.84(+1.45%) |
Apr 11, 2014 | 57.82 | 58.82 | 57.82 | 58.18 | 12,455,783 | -0.04(-0.08%) |
Apr 10, 2014 | 59.73 | 59.88 | 58.06 | 58.22 | 13,519,674 | -1.39(-2.33%) |
Apr 09, 2014 | 59.11 | 59.62 | 58.80 | 59.61 | 11,324,565 | +0.78(+1.32%) |
Apr 08, 2014 | 57.95 | 58.87 | 57.78 | 58.83 | 12,125,889 | +0.60(+1.04%) |
Apr 07, 2014 | 58.17 | 59.11 | 57.87 | 58.23 | 13,292,451 | -0.34(-0.57%) |
Apr 04, 2014 | 60.47 | 60.67 | 58.51 | 58.56 | 15,086,504 | -1.51(-2.51%) |
Apr 03, 2014 | 59.82 | 60.63 | 59.82 | 60.07 | 11,657,579 | +0.31(+0.51%) |
Apr 02, 2014 | 59.65 | 59.85 | 59.47 | 59.76 | 9,926,494 | +0.03(+0.05%) |
Apr 01, 2014 | 59.23 | 59.78 | 58.91 | 59.73 | 13,992,427 | +0.92(+1.57%) |
Mar 31, 2014 | 59.28 | 59.37 | 58.77 | 58.81 | 9,390,569 | -0.31(-0.53%) |
Mar 28, 2014 | 59.29 | 59.29 | 58.24 | 59.12 | 11,466,222 | +0.17(+0.29%) |
Mar 27, 2014 | 58.48 | 59.45 | 58.40 | 58.95 | 13,842,556 | +0.55(+0.94%) |
Mar 26, 2014 | 58.78 | 59.38 | 58.40 | 58.40 | 18,938,362 | -0.19(-0.32%) |
Mar 25, 2014 | 58.27 | 58.74 | 58.16 | 58.59 | 10,822,324 | +0.61(+1.05%) |
Mar 24, 2014 | 58.50 | 58.69 | 57.65 | 57.97 | 15,071,133 | -0.34(-0.58%) |
Mar 21, 2014 | 58.94 | 58.94 | 57.80 | 58.31 | 36,843,660 | +0.07(+0.12%) |
Mar 20, 2014 | 57.26 | 58.44 | 57.20 | 58.24 | 13,742,058 | +0.97(+1.69%) |
Mar 19, 2014 | 57.59 | 57.85 | 56.99 | 57.28 | 10,431,853 | -0.48(-0.83%) |
Mar 18, 2014 | 57.56 | 57.98 | 57.35 | 57.76 | 10,609,248 | +0.32(+0.56%) |
Mar 17, 2014 | 56.47 | 57.65 | 56.33 | 57.44 | 18,535,416 | +1.70(+3.05%) |
Mar 14, 2014 | 56.10 | 56.61 | 55.56 | 55.74 | 14,097,759 | -0.66(-1.18%) |
Mar 13, 2014 | 57.42 | 57.51 | 56.22 | 56.40 | 11,882,057 | -1.00(-1.74%) |
Mar 12, 2014 | 57.12 | 57.53 | 56.91 | 57.40 | 9,243,332 | +0.19(+0.34%) |
Mar 11, 2014 | 57.49 | 57.57 | 57.11 | 57.21 | 11,068,984 | -0.27(-0.47%) |
Mar 10, 2014 | 57.27 | 57.47 | 57.09 | 57.47 | 10,306,444 | +0.21(+0.36%) |
Mar 07, 2014 | 57.50 | 57.57 | 57.01 | 57.27 | 9,768,706 | -0.16(-0.27%) |
Mar 06, 2014 | 57.42 | 57.56 | 57.08 | 57.42 | 10,333,902 | +0.25(+0.43%) |
Mar 05, 2014 | 57.01 | 57.39 | 56.52 | 57.18 | 8,985,189 | +0.42(+0.74%) |
Mar 04, 2014 | 56.30 | 57.27 | 56.19 | 56.76 | 18,119,058 | +1.85(+3.37%) |