Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.89 | 62.43 | 61.64 | 62.31 | 5,628,445 | +0.11(+0.17%) |
May 29, 2014 | 61.46 | 62.33 | 61.31 | 62.20 | 5,873,119 | +0.87(+1.42%) |
May 28, 2014 | 60.57 | 61.47 | 60.57 | 61.34 | 5,819,504 | +0.94(+1.55%) |
May 27, 2014 | 60.40 | 60.69 | 60.01 | 60.40 | 2,886,728 | +0.12(+0.20%) |
May 23, 2014 | 60.38 | 60.28 | 60.28 | 60.28 | 4,793,426 | -0.05(-0.08%) |
May 22, 2014 | 60.33 | 60.69 | 60.07 | 60.33 | 2,054,147 | -0.03(-0.04%) |
May 21, 2014 | 60.19 | 60.41 | 59.78 | 60.35 | 2,603,271 | +0.37(+0.62%) |
May 20, 2014 | 59.49 | 60.36 | 59.46 | 59.98 | 3,441,050 | +0.27(+0.45%) |
May 19, 2014 | 59.05 | 60.06 | 58.96 | 59.71 | 4,590,938 | +0.37(+0.62%) |
May 16, 2014 | 59.38 | 59.59 | 58.82 | 59.34 | 5,999,186 | -0.09(-0.16%) |
May 15, 2014 | 60.07 | 60.07 | 58.94 | 59.44 | 5,161,980 | -0.64(-1.06%) |
May 14, 2014 | 60.19 | 60.37 | 60.02 | 60.07 | 4,040,751 | -0.10(-0.17%) |
May 13, 2014 | 60.37 | 60.62 | 60.03 | 60.17 | 3,312,199 | -0.01(-0.02%) |
May 12, 2014 | 59.62 | 60.23 | 59.42 | 60.19 | 5,029,145 | +0.77(+1.29%) |
May 09, 2014 | 59.16 | 59.89 | 58.72 | 59.42 | 7,440,309 | +0.57(+0.98%) |
May 08, 2014 | 59.21 | 60.14 | 58.04 | 58.84 | 5,978,383 | +0.18(+0.31%) |
May 07, 2014 | 58.19 | 58.91 | 57.87 | 58.66 | 5,792,821 | +0.90(+1.55%) |
May 06, 2014 | 58.17 | 58.55 | 57.77 | 57.77 | 5,249,154 | -0.36(-0.62%) |
May 05, 2014 | 57.84 | 58.32 | 57.71 | 58.13 | 3,849,669 | +0.00(+0.00%) |
May 02, 2014 | 58.15 | 58.70 | 58.00 | 58.13 | 2,743,785 | -0.05(-0.09%) |
May 01, 2014 | 58.00 | 58.31 | 57.73 | 58.18 | 5,439,830 | +0.16(+0.28%) |
Apr 30, 2014 | 58.32 | 58.45 | 57.79 | 58.02 | 5,507,308 | -0.69(-1.17%) |
Apr 29, 2014 | 58.49 | 59.28 | 58.47 | 58.71 | 3,720,097 | +0.68(+1.17%) |
Apr 28, 2014 | 58.40 | 58.52 | 57.55 | 58.03 | 4,281,697 | -0.31(-0.54%) |
Apr 25, 2014 | 58.46 | 58.74 | 57.77 | 58.34 | 5,281,647 | -0.45(-0.77%) |
Apr 24, 2014 | 58.68 | 59.08 | 58.41 | 58.80 | 3,936,707 | +0.25(+0.43%) |
Apr 23, 2014 | 57.58 | 59.04 | 57.55 | 58.54 | 8,234,090 | +0.92(+1.60%) |
Apr 22, 2014 | 57.07 | 57.75 | 56.67 | 57.62 | 4,476,842 | +0.27(+0.47%) |
Apr 21, 2014 | 56.82 | 57.37 | 56.65 | 57.35 | 4,771,970 | +0.46(+0.81%) |
Apr 17, 2014 | 56.13 | 56.89 | 56.89 | 56.89 | 7,177,946 | +0.96(+1.72%) |
Apr 16, 2014 | 55.87 | 56.27 | 55.26 | 55.93 | 5,117,290 | +0.56(+1.01%) |
Apr 15, 2014 | 54.92 | 55.69 | 54.65 | 55.37 | 5,679,581 | +0.51(+0.92%) |
Apr 14, 2014 | 55.10 | 55.15 | 54.40 | 54.86 | 4,541,281 | +0.32(+0.58%) |
Apr 11, 2014 | 54.77 | 55.22 | 54.42 | 54.55 | 4,394,083 | -0.42(-0.76%) |
Apr 10, 2014 | 55.31 | 55.87 | 54.96 | 54.96 | 5,094,106 | -0.62(-1.11%) |
Apr 09, 2014 | 56.23 | 56.31 | 54.88 | 55.58 | 6,494,276 | -1.02(-1.80%) |
Apr 08, 2014 | 56.10 | 56.81 | 55.82 | 56.60 | 4,481,974 | +0.72(+1.30%) |
Apr 07, 2014 | 56.48 | 56.61 | 55.70 | 55.87 | 4,619,475 | -0.92(-1.61%) |
Apr 04, 2014 | 57.04 | 57.36 | 56.59 | 56.79 | 4,563,162 | +0.07(+0.13%) |
Apr 03, 2014 | 56.02 | 56.75 | 55.95 | 56.72 | 4,266,050 | +0.75(+1.34%) |
Apr 02, 2014 | 55.46 | 56.13 | 55.33 | 55.97 | 3,011,749 | +0.31(+0.56%) |
Apr 01, 2014 | 55.01 | 55.70 | 54.95 | 55.66 | 5,343,777 | +0.54(+0.98%) |
Mar 31, 2014 | 55.71 | 55.75 | 54.75 | 55.12 | 3,767,783 | -0.05(-0.08%) |
Mar 28, 2014 | 54.71 | 55.39 | 54.51 | 55.16 | 4,831,597 | +0.62(+1.15%) |
Mar 27, 2014 | 54.21 | 54.81 | 53.93 | 54.54 | 3,762,769 | +0.41(+0.76%) |
Mar 26, 2014 | 54.65 | 54.81 | 54.08 | 54.13 | 3,865,568 | -0.31(-0.57%) |
Mar 25, 2014 | 54.03 | 54.48 | 53.96 | 54.44 | 4,715,706 | +0.77(+1.44%) |
Mar 24, 2014 | 53.75 | 54.08 | 53.58 | 53.67 | 3,316,855 | +0.04(+0.07%) |
Mar 21, 2014 | 53.60 | 54.08 | 53.35 | 53.63 | 6,562,389 | +0.44(+0.82%) |
Mar 20, 2014 | 52.71 | 53.30 | 52.39 | 53.19 | 2,717,925 | +0.48(+0.91%) |
Mar 19, 2014 | 53.26 | 53.32 | 52.49 | 52.71 | 2,927,100 | -0.47(-0.89%) |
Mar 18, 2014 | 52.73 | 53.48 | 52.65 | 53.18 | 3,677,631 | +0.45(+0.84%) |
Mar 17, 2014 | 52.83 | 53.00 | 52.49 | 52.74 | 2,361,947 | +0.09(+0.18%) |
Mar 14, 2014 | 52.51 | 52.74 | 52.09 | 52.65 | 3,685,129 | +0.16(+0.30%) |
Mar 13, 2014 | 52.64 | 52.88 | 52.21 | 52.49 | 3,791,637 | -0.13(-0.25%) |
Mar 12, 2014 | 52.45 | 52.94 | 52.29 | 52.62 | 3,679,574 | -0.24(-0.45%) |
Mar 11, 2014 | 53.48 | 53.99 | 52.73 | 52.86 | 3,292,463 | -0.63(-1.18%) |
Mar 10, 2014 | 53.06 | 53.56 | 52.86 | 53.49 | 4,186,580 | +0.30(+0.56%) |
Mar 07, 2014 | 53.14 | 53.33 | 52.89 | 53.19 | 3,199,120 | +0.35(+0.67%) |
Mar 06, 2014 | 52.52 | 53.06 | 52.33 | 52.84 | 5,198,053 | +0.34(+0.65%) |
Mar 05, 2014 | 53.27 | 53.40 | 52.38 | 52.50 | 5,968,971 | -0.98(-1.83%) |
Mar 04, 2014 | 53.32 | 53.67 | 52.83 | 53.48 | 5,385,326 | +0.41(+0.78%) |