Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.79 | 58.41 | 57.63 | 58.10 | 3,488,430 | +0.44(+0.76%) |
May 29, 2014 | 57.78 | 57.83 | 57.65 | 57.66 | 1,455,650 | -0.02(-0.03%) |
May 28, 2014 | 57.84 | 57.90 | 57.66 | 57.68 | 2,049,772 | -0.08(-0.13%) |
May 27, 2014 | 57.90 | 57.99 | 57.72 | 57.76 | 1,972,196 | +0.02(+0.03%) |
May 23, 2014 | 57.47 | 57.74 | 57.74 | 57.74 | 2,812,242 | +0.11(+0.19%) |
May 22, 2014 | 57.12 | 57.70 | 56.91 | 57.63 | 1,237,427 | -0.02(-0.03%) |
May 21, 2014 | 57.55 | 57.90 | 57.47 | 57.65 | 1,095,561 | +0.32(+0.56%) |
May 20, 2014 | 57.65 | 57.73 | 57.01 | 57.33 | 4,179,833 | -0.31(-0.54%) |
May 19, 2014 | 57.09 | 57.80 | 56.95 | 57.64 | 1,856,374 | +0.50(+0.87%) |
May 16, 2014 | 57.24 | 57.31 | 56.74 | 57.14 | 4,955,505 | -0.03(-0.06%) |
May 15, 2014 | 58.03 | 58.13 | 57.05 | 57.17 | 2,145,894 | -0.74(-1.28%) |
May 14, 2014 | 58.28 | 58.55 | 57.88 | 57.91 | 1,345,195 | -0.47(-0.81%) |
May 13, 2014 | 58.37 | 58.89 | 58.18 | 58.39 | 1,686,914 | -0.04(-0.07%) |
May 12, 2014 | 58.06 | 58.69 | 58.06 | 58.43 | 1,455,365 | +0.47(+0.80%) |
May 09, 2014 | 58.05 | 58.32 | 57.59 | 57.96 | 2,237,825 | -0.10(-0.18%) |
May 08, 2014 | 57.68 | 58.50 | 57.59 | 58.07 | 2,284,570 | +0.21(+0.36%) |
May 07, 2014 | 57.10 | 57.96 | 56.98 | 57.86 | 2,902,449 | +0.64(+1.11%) |
May 06, 2014 | 56.70 | 57.67 | 56.53 | 57.22 | 6,171,555 | +0.22(+0.38%) |
May 05, 2014 | 56.07 | 58.08 | 56.03 | 57.01 | 8,797,407 | +0.55(+0.98%) |
May 02, 2014 | 53.90 | 56.78 | 53.75 | 56.46 | 6,653,418 | +2.46(+4.57%) |
May 01, 2014 | 51.86 | 54.07 | 51.64 | 53.99 | 5,591,929 | -0.80(-1.46%) |
Apr 30, 2014 | 54.66 | 54.97 | 54.35 | 54.79 | 1,827,034 | +0.13(+0.24%) |
Apr 29, 2014 | 54.29 | 54.87 | 54.04 | 54.66 | 1,337,546 | +0.68(+1.26%) |
Apr 28, 2014 | 54.35 | 54.71 | 53.63 | 53.98 | 2,357,422 | +0.12(+0.22%) |
Apr 25, 2014 | 54.18 | 54.25 | 53.60 | 53.86 | 1,257,583 | -0.43(-0.79%) |
Apr 24, 2014 | 54.82 | 54.96 | 54.22 | 54.29 | 1,476,895 | -0.25(-0.46%) |
Apr 23, 2014 | 54.62 | 54.84 | 53.99 | 54.54 | 1,775,863 | +0.02(+0.03%) |
Apr 22, 2014 | 53.86 | 54.74 | 53.65 | 54.53 | 2,454,129 | +0.66(+1.22%) |
Apr 21, 2014 | 54.22 | 54.22 | 53.50 | 53.87 | 1,657,316 | -0.55(-1.01%) |
Apr 17, 2014 | 54.35 | 54.42 | 54.42 | 54.42 | 3,094,092 | -0.07(-0.13%) |
Apr 16, 2014 | 54.74 | 54.74 | 53.60 | 54.49 | 2,846,473 | -0.12(-0.22%) |
Apr 15, 2014 | 56.10 | 56.10 | 54.16 | 54.61 | 7,318,503 | -0.35(-0.64%) |
Apr 14, 2014 | 54.92 | 55.13 | 54.52 | 54.97 | 978,616 | +0.34(+0.62%) |
Apr 11, 2014 | 54.90 | 55.53 | 54.57 | 54.63 | 1,050,464 | -0.52(-0.94%) |
Apr 10, 2014 | 56.24 | 56.33 | 55.07 | 55.15 | 1,068,106 | -1.09(-1.95%) |
Apr 09, 2014 | 56.02 | 56.41 | 55.89 | 56.24 | 1,174,428 | +0.27(+0.48%) |
Apr 08, 2014 | 55.43 | 56.27 | 55.36 | 55.97 | 1,753,747 | +0.45(+0.81%) |
Apr 07, 2014 | 55.22 | 55.75 | 55.22 | 55.53 | 1,410,835 | +0.15(+0.26%) |
Apr 04, 2014 | 56.26 | 56.53 | 55.34 | 55.38 | 1,487,319 | -0.72(-1.28%) |
Apr 03, 2014 | 55.87 | 56.53 | 55.80 | 56.09 | 1,022,547 | -0.01(-0.02%) |
Apr 02, 2014 | 55.98 | 56.47 | 55.83 | 56.10 | 979,875 | +0.16(+0.29%) |
Apr 01, 2014 | 55.50 | 56.00 | 55.30 | 55.94 | 1,238,907 | +0.53(+0.96%) |
Mar 31, 2014 | 55.60 | 55.99 | 55.34 | 55.41 | 1,222,516 | -0.01(-0.02%) |
Mar 28, 2014 | 55.62 | 55.86 | 55.28 | 55.41 | 873,550 | -0.05(-0.09%) |
Mar 27, 2014 | 55.84 | 56.14 | 55.14 | 55.47 | 1,320,031 | -0.69(-1.23%) |
Mar 26, 2014 | 57.27 | 57.53 | 56.14 | 56.16 | 1,296,235 | -0.88(-1.54%) |
Mar 25, 2014 | 57.11 | 57.47 | 56.68 | 57.03 | 968,833 | +0.11(+0.20%) |
Mar 24, 2014 | 57.57 | 57.63 | 56.73 | 56.92 | 1,185,520 | -0.66(-1.14%) |
Mar 21, 2014 | 57.92 | 58.03 | 57.28 | 57.58 | 2,922,001 | +0.13(+0.23%) |
Mar 20, 2014 | 56.41 | 57.70 | 56.24 | 57.45 | 1,220,519 | +0.83(+1.46%) |
Mar 19, 2014 | 56.66 | 57.20 | 56.28 | 56.62 | 1,059,287 | -0.02(-0.03%) |
Mar 18, 2014 | 56.12 | 56.96 | 56.10 | 56.64 | 1,196,125 | +0.55(+0.98%) |
Mar 17, 2014 | 55.21 | 56.14 | 55.06 | 56.09 | 1,483,412 | +1.22(+2.21%) |
Mar 14, 2014 | 55.02 | 55.28 | 54.72 | 54.87 | 1,325,441 | -0.47(-0.84%) |
Mar 13, 2014 | 56.07 | 56.16 | 55.25 | 55.34 | 1,442,190 | -0.70(-1.25%) |
Mar 12, 2014 | 54.11 | 56.35 | 53.84 | 56.03 | 1,704,620 | -0.91(-1.60%) |
Mar 11, 2014 | 57.31 | 57.37 | 56.85 | 56.95 | 978,438 | -0.30(-0.53%) |
Mar 10, 2014 | 57.34 | 57.45 | 56.99 | 57.25 | 840,828 | -0.18(-0.32%) |
Mar 07, 2014 | 57.48 | 57.70 | 57.25 | 57.43 | 729,575 | +0.06(+0.11%) |
Mar 06, 2014 | 57.22 | 57.56 | 57.15 | 57.37 | 797,435 | +0.21(+0.36%) |
Mar 05, 2014 | 57.39 | 57.52 | 57.03 | 57.16 | 947,084 | -0.37(-0.64%) |
Mar 04, 2014 | 57.15 | 58.17 | 57.12 | 57.53 | 1,893,744 | +0.67(+1.18%) |