Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.56 | 57.05 | 56.41 | 56.93 | 8,415,368 | +0.28(+0.49%) |
May 29, 2014 | 56.61 | 56.86 | 56.19 | 56.65 | 5,702,757 | -0.01(-0.03%) |
May 28, 2014 | 56.84 | 57.36 | 56.62 | 56.67 | 9,197,029 | +0.38(+0.67%) |
May 27, 2014 | 55.88 | 56.30 | 55.88 | 56.29 | 5,846,143 | +0.43(+0.78%) |
May 23, 2014 | 55.93 | 55.85 | 55.85 | 55.85 | 5,007,705 | -0.13(-0.23%) |
May 22, 2014 | 55.83 | 56.08 | 55.65 | 55.98 | 3,551,918 | +0.06(+0.10%) |
May 21, 2014 | 55.72 | 56.02 | 55.58 | 55.93 | 6,279,927 | +0.48(+0.87%) |
May 20, 2014 | 55.41 | 55.54 | 55.14 | 55.44 | 6,166,958 | +0.08(+0.14%) |
May 19, 2014 | 55.07 | 55.46 | 55.02 | 55.36 | 4,733,669 | +0.26(+0.47%) |
May 16, 2014 | 55.14 | 55.23 | 54.67 | 55.10 | 8,312,936 | -0.04(-0.06%) |
May 15, 2014 | 55.39 | 55.54 | 54.72 | 55.14 | 11,211,233 | -0.30(-0.53%) |
May 14, 2014 | 55.58 | 55.62 | 55.31 | 55.43 | 6,322,399 | -0.08(-0.14%) |
May 13, 2014 | 55.38 | 55.64 | 55.23 | 55.51 | 7,407,498 | +0.16(+0.29%) |
May 12, 2014 | 55.14 | 55.36 | 54.91 | 55.35 | 7,045,283 | +0.54(+0.99%) |
May 09, 2014 | 54.43 | 54.81 | 54.29 | 54.81 | 7,946,632 | +0.44(+0.82%) |
May 08, 2014 | 55.00 | 55.11 | 54.19 | 54.36 | 9,498,317 | -0.78(-1.41%) |
May 07, 2014 | 54.79 | 55.22 | 54.59 | 55.14 | 10,173,513 | +0.73(+1.34%) |
May 06, 2014 | 54.50 | 54.57 | 54.10 | 54.41 | 6,940,661 | +0.13(+0.25%) |
May 05, 2014 | 53.93 | 54.57 | 53.80 | 54.28 | 8,261,313 | +0.26(+0.48%) |
May 02, 2014 | 52.86 | 54.25 | 52.85 | 54.02 | 13,260,135 | +1.05(+1.99%) |
May 01, 2014 | 52.95 | 53.18 | 52.27 | 52.96 | 8,336,876 | +0.51(+0.97%) |
Apr 30, 2014 | 52.96 | 52.96 | 52.35 | 52.46 | 9,692,109 | -0.26(-0.50%) |
Apr 29, 2014 | 52.94 | 53.18 | 52.71 | 52.72 | 7,498,424 | +0.02(+0.04%) |
Apr 28, 2014 | 52.63 | 52.82 | 52.29 | 52.70 | 7,338,928 | +0.18(+0.34%) |
Apr 25, 2014 | 52.55 | 52.59 | 52.34 | 52.52 | 6,599,253 | -0.06(-0.12%) |
Apr 24, 2014 | 52.53 | 52.69 | 52.20 | 52.58 | 7,427,137 | +0.33(+0.63%) |
Apr 23, 2014 | 52.35 | 52.62 | 52.20 | 52.25 | 7,474,503 | -0.11(-0.20%) |
Apr 22, 2014 | 52.72 | 52.72 | 52.19 | 52.36 | 7,167,895 | -0.30(-0.58%) |
Apr 21, 2014 | 52.75 | 52.91 | 52.38 | 52.66 | 8,951,567 | -0.12(-0.23%) |
Apr 17, 2014 | 51.93 | 52.78 | 52.78 | 52.78 | 10,242,725 | +0.70(+1.34%) |
Apr 16, 2014 | 51.80 | 52.15 | 51.67 | 52.08 | 10,304,101 | +0.59(+1.15%) |
Apr 15, 2014 | 50.45 | 51.55 | 50.32 | 51.49 | 10,756,143 | +1.01(+2.00%) |
Apr 14, 2014 | 50.56 | 50.56 | 49.83 | 50.48 | 8,827,328 | +0.45(+0.90%) |
Apr 11, 2014 | 49.61 | 50.27 | 49.40 | 50.03 | 11,886,699 | +0.82(+1.66%) |
Apr 10, 2014 | 49.93 | 50.00 | 49.21 | 49.21 | 10,687,964 | -1.29(-2.56%) |
Apr 09, 2014 | 49.49 | 50.51 | 49.46 | 50.50 | 10,639,071 | +1.04(+2.10%) |
Apr 08, 2014 | 49.42 | 49.58 | 49.03 | 49.46 | 8,147,241 | +0.42(+0.85%) |
Apr 07, 2014 | 49.58 | 49.58 | 48.94 | 49.05 | 7,817,631 | -0.52(-1.05%) |
Apr 04, 2014 | 50.00 | 50.12 | 49.44 | 49.57 | 7,820,345 | +0.01(+0.03%) |
Apr 03, 2014 | 50.06 | 50.06 | 49.54 | 49.55 | 7,301,408 | -0.49(-0.97%) |
Apr 02, 2014 | 49.63 | 50.12 | 49.59 | 50.04 | 8,035,802 | +0.41(+0.83%) |
Apr 01, 2014 | 49.75 | 49.89 | 49.51 | 49.63 | 7,023,167 | -0.03(-0.06%) |
Mar 31, 2014 | 49.95 | 50.11 | 49.51 | 49.66 | 7,112,582 | +0.00(+0.00%) |
Mar 28, 2014 | 49.01 | 49.70 | 48.83 | 49.66 | 8,164,181 | +0.75(+1.53%) |
Mar 27, 2014 | 48.43 | 49.14 | 48.43 | 48.91 | 8,528,244 | +0.49(+1.01%) |
Mar 26, 2014 | 48.50 | 48.84 | 48.35 | 48.43 | 8,092,013 | +0.15(+0.31%) |
Mar 25, 2014 | 47.96 | 48.33 | 47.78 | 48.28 | 8,480,728 | +0.59(+1.23%) |
Mar 24, 2014 | 47.78 | 48.05 | 47.58 | 47.69 | 7,564,565 | +0.06(+0.12%) |
Mar 21, 2014 | 48.33 | 48.34 | 47.63 | 47.63 | 12,883,665 | -0.30(-0.62%) |
Mar 20, 2014 | 47.59 | 48.00 | 47.37 | 47.93 | 5,619,243 | +0.28(+0.59%) |
Mar 19, 2014 | 48.27 | 48.29 | 47.32 | 47.65 | 6,123,460 | -0.42(-0.88%) |
Mar 18, 2014 | 47.59 | 48.09 | 47.55 | 48.07 | 7,996,038 | +0.57(+1.20%) |
Mar 17, 2014 | 47.11 | 47.50 | 47.05 | 47.50 | 6,604,598 | +0.49(+1.04%) |
Mar 14, 2014 | 46.65 | 47.09 | 46.62 | 47.01 | 6,584,972 | +0.20(+0.42%) |
Mar 13, 2014 | 47.14 | 47.18 | 46.65 | 46.82 | 6,419,282 | -0.16(-0.33%) |
Mar 12, 2014 | 46.71 | 47.12 | 46.60 | 46.97 | 5,858,106 | +0.01(+0.02%) |
Mar 11, 2014 | 47.30 | 47.57 | 46.79 | 46.96 | 6,255,170 | -0.25(-0.54%) |
Mar 10, 2014 | 46.87 | 47.25 | 46.66 | 47.22 | 5,257,042 | +0.27(+0.57%) |
Mar 07, 2014 | 47.04 | 47.30 | 46.81 | 46.95 | 6,996,205 | +0.08(+0.18%) |
Mar 06, 2014 | 47.01 | 47.06 | 46.80 | 46.87 | 5,659,785 | +0.06(+0.14%) |
Mar 05, 2014 | 47.00 | 47.30 | 46.77 | 46.80 | 6,575,002 | -0.14(-0.30%) |
Mar 04, 2014 | 47.15 | 47.22 | 46.84 | 46.94 | 6,950,658 | +0.13(+0.29%) |