Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.52 | 53.69 | 52.63 | 53.03 | 1,402,081 | -0.23(-0.43%) |
May 29, 2014 | 53.59 | 53.68 | 52.86 | 53.26 | 2,003,737 | +0.48(+0.91%) |
May 28, 2014 | 53.05 | 53.14 | 52.26 | 52.78 | 1,680,428 | -0.39(-0.73%) |
May 27, 2014 | 52.77 | 53.35 | 52.75 | 53.17 | 1,696,818 | +0.49(+0.93%) |
May 23, 2014 | 53.39 | 52.68 | 52.68 | 52.68 | 2,441,800 | -0.77(-1.44%) |
May 22, 2014 | 53.92 | 54.50 | 53.01 | 53.45 | 5,178,310 | +3.45(+6.90%) |
May 21, 2014 | 51.04 | 51.39 | 49.69 | 50.00 | 3,511,049 | -1.12(-2.19%) |
May 20, 2014 | 51.89 | 52.08 | 50.92 | 51.12 | 2,292,000 | -0.90(-1.73%) |
May 19, 2014 | 51.63 | 52.13 | 51.29 | 52.02 | 1,711,338 | +0.23(+0.44%) |
May 16, 2014 | 51.07 | 51.91 | 50.78 | 51.79 | 1,405,651 | +0.78(+1.53%) |
May 15, 2014 | 51.57 | 51.59 | 50.52 | 51.01 | 1,782,522 | -0.73(-1.41%) |
May 14, 2014 | 52.03 | 52.30 | 51.60 | 51.74 | 1,178,364 | -0.45(-0.86%) |
May 13, 2014 | 53.14 | 53.14 | 51.97 | 52.19 | 2,609,757 | -1.12(-2.10%) |
May 12, 2014 | 52.78 | 53.35 | 52.73 | 53.31 | 1,515,782 | +0.54(+1.02%) |
May 09, 2014 | 51.97 | 52.80 | 51.56 | 52.77 | 1,360,042 | +0.73(+1.40%) |
May 08, 2014 | 52.02 | 52.80 | 51.79 | 52.04 | 1,752,752 | +0.12(+0.23%) |
May 07, 2014 | 51.58 | 51.97 | 51.38 | 51.92 | 1,636,582 | +0.33(+0.64%) |
May 06, 2014 | 51.95 | 52.51 | 51.48 | 51.59 | 1,231,148 | -0.42(-0.81%) |
May 05, 2014 | 52.20 | 52.38 | 51.61 | 52.01 | 1,011,952 | -0.49(-0.93%) |
May 02, 2014 | 51.85 | 52.72 | 51.63 | 52.50 | 1,434,192 | +0.86(+1.67%) |
May 01, 2014 | 52.34 | 52.40 | 51.55 | 51.64 | 1,154,401 | -0.43(-0.83%) |
Apr 30, 2014 | 51.39 | 52.11 | 51.15 | 52.07 | 1,337,088 | +0.56(+1.09%) |
Apr 29, 2014 | 51.97 | 52.24 | 51.25 | 51.51 | 1,185,414 | -0.38(-0.73%) |
Apr 28, 2014 | 51.63 | 52.30 | 51.41 | 51.89 | 1,287,913 | +0.53(+1.03%) |
Apr 25, 2014 | 51.21 | 51.73 | 51.00 | 51.36 | 1,196,315 | -0.06(-0.12%) |
Apr 24, 2014 | 51.74 | 51.89 | 51.18 | 51.42 | 722,142 | -0.09(-0.17%) |
Apr 23, 2014 | 51.84 | 51.87 | 51.25 | 51.51 | 1,172,092 | +0.15(+0.29%) |
Apr 22, 2014 | 50.65 | 51.50 | 50.65 | 51.36 | 1,627,324 | +0.69(+1.36%) |
Apr 21, 2014 | 51.10 | 51.30 | 50.49 | 50.67 | 1,333,878 | -0.42(-0.82%) |
Apr 17, 2014 | 50.63 | 51.09 | 51.09 | 51.09 | 1,392,200 | +0.40(+0.79%) |
Apr 16, 2014 | 51.18 | 51.42 | 50.49 | 50.69 | 1,010,873 | -0.04(-0.08%) |
Apr 15, 2014 | 51.06 | 51.35 | 50.15 | 50.73 | 1,975,917 | -0.21(-0.41%) |
Apr 14, 2014 | 51.09 | 51.23 | 50.44 | 50.94 | 2,048,841 | +0.20(+0.39%) |
Apr 11, 2014 | 50.50 | 51.08 | 50.31 | 50.74 | 3,012,968 | -0.07(-0.14%) |
Apr 10, 2014 | 52.03 | 52.10 | 50.66 | 50.81 | 2,341,549 | -1.32(-2.53%) |
Apr 09, 2014 | 50.98 | 52.18 | 50.94 | 52.13 | 2,746,360 | +1.24(+2.44%) |
Apr 08, 2014 | 50.83 | 51.14 | 50.61 | 50.89 | 1,935,368 | -0.05(-0.10%) |
Apr 07, 2014 | 52.09 | 52.17 | 50.58 | 50.94 | 2,768,097 | -1.17(-2.25%) |
Apr 04, 2014 | 53.00 | 53.15 | 51.92 | 52.11 | 2,075,014 | -0.65(-1.23%) |
Apr 03, 2014 | 52.83 | 53.10 | 52.61 | 52.76 | 2,286,729 | -0.06(-0.11%) |
Apr 02, 2014 | 52.47 | 52.97 | 52.28 | 52.82 | 1,930,443 | +0.35(+0.67%) |
Apr 01, 2014 | 51.52 | 52.78 | 51.52 | 52.47 | 1,752,916 | +0.29(+0.56%) |
Mar 31, 2014 | 52.25 | 52.41 | 51.71 | 52.18 | 2,018,019 | +0.03(+0.06%) |
Mar 28, 2014 | 52.01 | 52.53 | 51.93 | 52.15 | 1,405,304 | +0.32(+0.62%) |
Mar 27, 2014 | 51.89 | 52.09 | 51.22 | 51.83 | 1,757,355 | -0.20(-0.38%) |
Mar 26, 2014 | 52.14 | 52.59 | 52.03 | 52.03 | 1,984,111 | +0.12(+0.23%) |
Mar 25, 2014 | 52.38 | 52.64 | 51.85 | 51.91 | 1,763,537 | -0.38(-0.73%) |
Mar 24, 2014 | 52.90 | 53.00 | 52.04 | 52.29 | 2,381,147 | -0.46(-0.87%) |
Mar 21, 2014 | 53.74 | 53.86 | 52.63 | 52.75 | 3,666,543 | -0.57(-1.07%) |
Mar 20, 2014 | 53.12 | 53.61 | 52.96 | 53.32 | 1,183,932 | +0.05(+0.09%) |
Mar 19, 2014 | 53.78 | 53.94 | 52.91 | 53.27 | 1,348,201 | -0.39(-0.73%) |
Mar 18, 2014 | 53.62 | 53.87 | 53.33 | 53.66 | 1,153,803 | -0.02(-0.04%) |
Mar 17, 2014 | 54.30 | 54.30 | 53.27 | 53.68 | 1,486,559 | -0.24(-0.45%) |
Mar 14, 2014 | 54.02 | 54.75 | 53.86 | 53.92 | 1,386,385 | -0.29(-0.53%) |
Mar 13, 2014 | 54.10 | 54.94 | 54.00 | 54.21 | 1,634,589 | -0.75(-1.36%) |
Mar 12, 2014 | 54.14 | 54.99 | 54.11 | 54.96 | 2,273,308 | +0.53(+0.97%) |
Mar 11, 2014 | 54.48 | 54.58 | 54.23 | 54.43 | 1,417,670 | +0.14(+0.26%) |
Mar 10, 2014 | 54.30 | 54.54 | 54.00 | 54.29 | 1,836,673 | -0.04(-0.07%) |
Mar 07, 2014 | 54.60 | 54.94 | 54.28 | 54.33 | 1,896,080 | +0.22(+0.41%) |
Mar 06, 2014 | 54.02 | 54.37 | 53.69 | 54.11 | 1,329,528 | +0.10(+0.19%) |
Mar 05, 2014 | 54.52 | 54.60 | 53.59 | 54.01 | 2,558,952 | -0.62(-1.13%) |
Mar 04, 2014 | 55.10 | 55.32 | 54.24 | 54.63 | 1,941,720 | -0.09(-0.16%) |