Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.40 | 56.45 | 56.37 | 56.44 | 7,487,225 | +0.06(+0.11%) |
May 29, 2014 | 56.35 | 56.41 | 56.31 | 56.38 | 7,973,851 | +0.05(+0.09%) |
May 28, 2014 | 56.32 | 56.35 | 56.30 | 56.33 | 6,575,417 | +0.02(+0.03%) |
May 27, 2014 | 56.27 | 56.32 | 56.24 | 56.31 | 7,384,242 | +0.05(+0.09%) |
May 23, 2014 | 56.21 | 56.26 | 56.26 | 56.26 | 3,855,087 | +0.05(+0.08%) |
May 22, 2014 | 56.21 | 56.25 | 56.17 | 56.21 | 2,426,266 | +0.01(+0.02%) |
May 21, 2014 | 56.25 | 56.27 | 56.11 | 56.20 | 4,927,517 | -0.01(-0.01%) |
May 20, 2014 | 56.27 | 56.28 | 56.20 | 56.20 | 7,064,028 | -0.07(-0.13%) |
May 19, 2014 | 56.17 | 56.32 | 56.12 | 56.27 | 11,638,879 | +0.08(+0.15%) |
May 16, 2014 | 56.11 | 56.20 | 56.04 | 56.19 | 5,363,851 | +0.11(+0.20%) |
May 15, 2014 | 56.17 | 56.17 | 56.02 | 56.08 | 7,057,556 | -0.05(-0.10%) |
May 14, 2014 | 56.05 | 56.17 | 56.05 | 56.13 | 2,899,060 | +0.03(+0.05%) |
May 13, 2014 | 55.98 | 56.19 | 55.96 | 56.10 | 3,256,427 | +0.09(+0.16%) |
May 12, 2014 | 56.04 | 56.04 | 55.95 | 56.01 | 1,891,313 | +0.06(+0.11%) |
May 09, 2014 | 55.91 | 55.99 | 55.90 | 55.95 | 2,924,648 | +0.05(+0.10%) |
May 08, 2014 | 55.98 | 56.00 | 55.87 | 55.90 | 7,615,921 | -0.01(-0.02%) |
May 07, 2014 | 55.87 | 55.97 | 55.85 | 55.91 | 2,657,660 | +0.08(+0.15%) |
May 06, 2014 | 55.91 | 55.91 | 55.80 | 55.83 | 4,324,427 | +0.01(+0.02%) |
May 05, 2014 | 55.68 | 55.86 | 55.67 | 55.82 | 5,963,975 | -0.02(-0.04%) |
May 02, 2014 | 55.84 | 55.84 | 55.72 | 55.84 | 3,614,152 | +0.13(+0.23%) |
May 01, 2014 | 55.82 | 55.85 | 55.71 | 55.71 | 12,331,294 | -0.06(-0.10%) |
Apr 30, 2014 | 55.78 | 55.81 | 55.68 | 55.77 | 7,431,667 | -0.01(-0.02%) |
Apr 29, 2014 | 55.78 | 55.79 | 55.68 | 55.78 | 3,003,246 | +0.08(+0.15%) |
Apr 28, 2014 | 55.72 | 55.74 | 55.64 | 55.70 | 3,220,830 | -0.01(-0.02%) |
Apr 25, 2014 | 55.75 | 55.75 | 55.66 | 55.71 | 2,022,245 | -0.02(-0.03%) |
Apr 24, 2014 | 55.71 | 55.80 | 55.65 | 55.73 | 1,728,441 | +0.01(+0.02%) |
Apr 23, 2014 | 55.71 | 55.83 | 55.68 | 55.71 | 2,692,041 | +0.02(+0.03%) |
Apr 22, 2014 | 55.71 | 55.73 | 55.64 | 55.70 | 4,132,458 | +0.06(+0.11%) |
Apr 21, 2014 | 55.71 | 55.73 | 55.62 | 55.64 | 2,845,794 | +0.00(+0.00%) |
Apr 17, 2014 | 55.67 | 55.64 | 55.64 | 55.64 | 4,134,171 | -0.06(-0.12%) |
Apr 16, 2014 | 55.70 | 55.71 | 55.62 | 55.70 | 5,836,497 | +0.03(+0.05%) |
Apr 15, 2014 | 55.70 | 55.70 | 55.57 | 55.67 | 5,252,594 | +0.06(+0.11%) |
Apr 14, 2014 | 55.47 | 55.65 | 55.47 | 55.61 | 5,677,056 | +0.18(+0.32%) |
Apr 11, 2014 | 55.70 | 55.70 | 55.43 | 55.44 | 12,228,390 | -0.24(-0.42%) |
Apr 10, 2014 | 55.86 | 55.86 | 55.67 | 55.67 | 5,459,021 | -0.16(-0.29%) |
Apr 09, 2014 | 55.74 | 55.84 | 55.68 | 55.83 | 7,412,973 | +0.09(+0.16%) |
Apr 08, 2014 | 55.65 | 55.74 | 55.61 | 55.74 | 4,744,132 | +0.13(+0.23%) |
Apr 07, 2014 | 55.73 | 55.74 | 55.61 | 55.61 | 2,572,881 | -0.12(-0.21%) |
Apr 04, 2014 | 55.67 | 55.78 | 55.65 | 55.73 | 7,705,613 | +0.13(+0.23%) |
Apr 03, 2014 | 55.62 | 55.65 | 55.59 | 55.60 | 4,757,657 | +0.02(+0.04%) |
Apr 02, 2014 | 55.65 | 55.65 | 55.55 | 55.58 | 3,867,130 | -0.06(-0.11%) |
Apr 01, 2014 | 55.59 | 55.64 | 55.55 | 55.64 | 7,637,770 | +0.10(+0.19%) |
Mar 31, 2014 | 55.57 | 55.59 | 55.50 | 55.53 | 4,484,982 | +0.08(+0.15%) |
Mar 28, 2014 | 55.44 | 55.51 | 55.40 | 55.45 | 4,644,568 | +0.09(+0.17%) |
Mar 27, 2014 | 55.40 | 55.44 | 55.34 | 55.36 | 3,722,835 | -0.08(-0.15%) |
Mar 26, 2014 | 55.51 | 55.51 | 55.40 | 55.44 | 6,607,177 | +0.01(+0.02%) |
Mar 25, 2014 | 55.36 | 55.47 | 55.36 | 55.43 | 5,893,025 | +0.11(+0.20%) |
Mar 24, 2014 | 55.42 | 55.42 | 55.28 | 55.31 | 10,174,691 | +0.02(+0.03%) |
Mar 21, 2014 | 55.31 | 55.40 | 55.28 | 55.30 | 10,379,379 | -0.04(-0.06%) |
Mar 20, 2014 | 55.24 | 55.34 | 55.11 | 55.33 | 8,281,514 | +0.19(+0.34%) |
Mar 19, 2014 | 55.42 | 55.46 | 55.03 | 55.14 | 16,969,218 | -0.28(-0.51%) |
Mar 18, 2014 | 55.32 | 55.44 | 55.26 | 55.43 | 4,935,129 | +0.16(+0.30%) |
Mar 17, 2014 | 55.25 | 55.31 | 55.22 | 55.26 | 5,002,374 | +0.08(+0.14%) |
Mar 14, 2014 | 55.24 | 55.31 | 55.15 | 55.19 | 6,948,844 | -0.04(-0.07%) |
Mar 13, 2014 | 55.41 | 55.41 | 55.20 | 55.23 | 8,208,783 | -0.15(-0.27%) |
Mar 12, 2014 | 55.29 | 55.39 | 55.28 | 55.37 | 4,410,728 | +0.09(+0.17%) |
Mar 11, 2014 | 55.39 | 55.40 | 55.27 | 55.28 | 2,750,956 | -0.06(-0.11%) |
Mar 10, 2014 | 55.33 | 55.36 | 55.26 | 55.34 | 3,233,384 | +0.01(+0.01%) |
Mar 07, 2014 | 55.49 | 55.53 | 55.31 | 55.33 | 7,737,075 | -0.21(-0.38%) |
Mar 06, 2014 | 55.67 | 55.70 | 55.52 | 55.54 | 6,922,740 | -0.08(-0.15%) |
Mar 05, 2014 | 55.71 | 55.72 | 55.60 | 55.63 | 7,702,499 | -0.10(-0.18%) |
Mar 04, 2014 | 55.66 | 55.74 | 55.59 | 55.73 | 15,202,441 | +0.20(+0.36%) |