Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.46 | 56.95 | 56.31 | 56.83 | 8,429,750 | +0.28(+0.49%) |
May 29, 2014 | 56.51 | 56.76 | 56.09 | 56.56 | 5,712,503 | -0.01(-0.03%) |
May 28, 2014 | 56.74 | 57.26 | 56.53 | 56.57 | 9,212,748 | +0.38(+0.67%) |
May 27, 2014 | 55.78 | 56.20 | 55.78 | 56.19 | 5,856,134 | +0.43(+0.78%) |
May 23, 2014 | 55.83 | 55.76 | 55.76 | 55.76 | 5,016,263 | -0.13(-0.23%) |
May 22, 2014 | 55.74 | 55.99 | 55.55 | 55.89 | 3,557,988 | +0.06(+0.10%) |
May 21, 2014 | 55.62 | 55.92 | 55.48 | 55.83 | 6,290,660 | +0.48(+0.87%) |
May 20, 2014 | 55.32 | 55.45 | 55.05 | 55.35 | 6,177,497 | +0.08(+0.14%) |
May 19, 2014 | 54.97 | 55.37 | 54.92 | 55.27 | 4,741,759 | +0.26(+0.47%) |
May 16, 2014 | 55.04 | 55.14 | 54.58 | 55.01 | 8,327,143 | -0.04(-0.06%) |
May 15, 2014 | 55.29 | 55.45 | 54.63 | 55.04 | 11,230,394 | -0.30(-0.53%) |
May 14, 2014 | 55.49 | 55.52 | 55.21 | 55.34 | 6,333,204 | -0.08(-0.14%) |
May 13, 2014 | 55.28 | 55.54 | 55.14 | 55.42 | 7,420,158 | +0.16(+0.29%) |
May 12, 2014 | 55.04 | 55.26 | 54.82 | 55.26 | 7,057,324 | +0.54(+0.99%) |
May 09, 2014 | 54.33 | 54.72 | 54.20 | 54.71 | 7,960,214 | +0.44(+0.82%) |
May 08, 2014 | 54.91 | 55.02 | 54.10 | 54.27 | 9,514,550 | -0.78(-1.41%) |
May 07, 2014 | 54.70 | 55.12 | 54.50 | 55.04 | 10,190,900 | +0.73(+1.34%) |
May 06, 2014 | 54.40 | 54.47 | 54.01 | 54.32 | 6,952,523 | +0.13(+0.25%) |
May 05, 2014 | 53.84 | 54.47 | 53.71 | 54.18 | 8,275,432 | +0.26(+0.48%) |
May 02, 2014 | 52.77 | 54.16 | 52.76 | 53.92 | 13,282,798 | +1.05(+1.99%) |
May 01, 2014 | 52.86 | 53.09 | 52.18 | 52.87 | 8,351,124 | +0.51(+0.97%) |
Apr 30, 2014 | 52.87 | 52.87 | 52.26 | 52.37 | 9,708,673 | -0.26(-0.50%) |
Apr 29, 2014 | 52.85 | 53.09 | 52.62 | 52.63 | 7,511,239 | +0.02(+0.04%) |
Apr 28, 2014 | 52.54 | 52.73 | 52.20 | 52.61 | 7,351,471 | +0.18(+0.34%) |
Apr 25, 2014 | 52.46 | 52.50 | 52.25 | 52.43 | 6,610,532 | -0.06(-0.12%) |
Apr 24, 2014 | 52.44 | 52.60 | 52.11 | 52.49 | 7,439,830 | +0.33(+0.63%) |
Apr 23, 2014 | 52.26 | 52.53 | 52.11 | 52.16 | 7,487,277 | -0.11(-0.20%) |
Apr 22, 2014 | 52.63 | 52.63 | 52.11 | 52.27 | 7,180,146 | -0.30(-0.58%) |
Apr 21, 2014 | 52.66 | 52.82 | 52.29 | 52.57 | 8,966,866 | -0.12(-0.23%) |
Apr 17, 2014 | 51.84 | 52.69 | 52.69 | 52.69 | 10,260,230 | +0.70(+1.34%) |
Apr 16, 2014 | 51.71 | 52.06 | 51.58 | 51.99 | 10,321,711 | +0.59(+1.15%) |
Apr 15, 2014 | 50.37 | 51.46 | 50.24 | 51.40 | 10,774,526 | +1.01(+2.00%) |
Apr 14, 2014 | 50.48 | 50.48 | 49.74 | 50.39 | 8,842,414 | +0.45(+0.90%) |
Apr 11, 2014 | 49.53 | 50.18 | 49.31 | 49.94 | 11,907,014 | +0.82(+1.66%) |
Apr 10, 2014 | 49.84 | 49.91 | 49.12 | 49.12 | 10,706,230 | -1.29(-2.56%) |
Apr 09, 2014 | 49.41 | 50.43 | 49.38 | 50.41 | 10,657,254 | +1.04(+2.10%) |
Apr 08, 2014 | 49.34 | 49.49 | 48.95 | 49.38 | 8,161,165 | +0.42(+0.85%) |
Apr 07, 2014 | 49.50 | 49.50 | 48.86 | 48.96 | 7,830,992 | -0.52(-1.05%) |
Apr 04, 2014 | 49.91 | 50.03 | 49.36 | 49.48 | 7,833,710 | +0.01(+0.03%) |
Apr 03, 2014 | 49.98 | 49.98 | 49.46 | 49.47 | 7,313,886 | -0.49(-0.97%) |
Apr 02, 2014 | 49.55 | 50.03 | 49.51 | 49.96 | 8,049,535 | +0.41(+0.82%) |
Apr 01, 2014 | 49.66 | 49.80 | 49.42 | 49.55 | 7,035,170 | -0.03(-0.06%) |
Mar 31, 2014 | 49.86 | 50.03 | 49.42 | 49.58 | 7,124,738 | +0.00(+0.00%) |
Mar 28, 2014 | 48.93 | 49.61 | 48.74 | 49.58 | 8,178,134 | +0.75(+1.53%) |
Mar 27, 2014 | 48.35 | 49.05 | 48.35 | 48.83 | 8,542,819 | +0.49(+1.01%) |
Mar 26, 2014 | 48.42 | 48.76 | 48.27 | 48.34 | 8,105,843 | +0.15(+0.31%) |
Mar 25, 2014 | 47.88 | 48.25 | 47.69 | 48.19 | 8,495,222 | +0.58(+1.23%) |
Mar 24, 2014 | 47.69 | 47.97 | 47.50 | 47.61 | 7,577,493 | +0.06(+0.12%) |
Mar 21, 2014 | 48.24 | 48.26 | 47.55 | 47.55 | 12,905,683 | -0.30(-0.62%) |
Mar 20, 2014 | 47.50 | 47.92 | 47.29 | 47.85 | 5,628,847 | +0.28(+0.59%) |
Mar 19, 2014 | 48.19 | 48.21 | 47.24 | 47.57 | 6,133,926 | -0.42(-0.88%) |
Mar 18, 2014 | 47.51 | 48.00 | 47.46 | 47.99 | 8,009,704 | +0.57(+1.20%) |
Mar 17, 2014 | 47.03 | 47.42 | 46.97 | 47.42 | 6,615,886 | +0.49(+1.04%) |
Mar 14, 2014 | 46.57 | 47.01 | 46.54 | 46.93 | 6,596,226 | +0.20(+0.42%) |
Mar 13, 2014 | 47.06 | 47.10 | 46.57 | 46.74 | 6,430,252 | -0.16(-0.33%) |
Mar 12, 2014 | 46.63 | 47.04 | 46.52 | 46.89 | 5,868,118 | +0.01(+0.01%) |
Mar 11, 2014 | 47.22 | 47.49 | 46.71 | 46.88 | 6,265,861 | -0.25(-0.54%) |
Mar 10, 2014 | 46.79 | 47.17 | 46.58 | 47.14 | 5,266,026 | +0.27(+0.57%) |
Mar 07, 2014 | 46.96 | 47.22 | 46.73 | 46.87 | 7,008,162 | +0.08(+0.18%) |
Mar 06, 2014 | 46.93 | 46.98 | 46.72 | 46.79 | 5,669,458 | +0.06(+0.14%) |
Mar 05, 2014 | 46.92 | 47.22 | 46.69 | 46.72 | 6,586,239 | -0.14(-0.30%) |
Mar 04, 2014 | 47.07 | 47.14 | 46.76 | 46.86 | 6,962,537 | +0.13(+0.29%) |