Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.23 | 59.56 | 58.71 | 59.46 | 2,762,347 | +0.43(+0.73%) |
May 29, 2014 | 58.63 | 59.04 | 58.37 | 59.03 | 1,697,149 | +0.70(+1.20%) |
May 28, 2014 | 58.04 | 58.51 | 58.00 | 58.33 | 1,636,663 | +0.12(+0.21%) |
May 27, 2014 | 58.04 | 58.23 | 57.97 | 58.21 | 1,827,467 | +0.06(+0.10%) |
May 23, 2014 | 58.15 | 58.15 | 58.15 | 0 | +0.32(+0.56%) | |
May 22, 2014 | 57.62 | 57.95 | 57.35 | 57.83 | 1,180,405 | +0.12(+0.21%) |
May 21, 2014 | 57.25 | 57.74 | 57.17 | 57.71 | 1,718,589 | +0.35(+0.61%) |
May 20, 2014 | 57.18 | 57.62 | 57.17 | 57.36 | 1,692,538 | -0.15(-0.26%) |
May 19, 2014 | 57.33 | 57.60 | 57.17 | 57.51 | 2,066,845 | -0.07(-0.12%) |
May 16, 2014 | 57.06 | 57.65 | 56.81 | 57.58 | 2,334,973 | +0.58(+1.02%) |
May 15, 2014 | 57.48 | 57.54 | 56.84 | 57.00 | 2,470,739 | -0.51(-0.89%) |
May 14, 2014 | 57.59 | 57.75 | 57.32 | 57.51 | 1,717,259 | -0.14(-0.24%) |
May 13, 2014 | 57.37 | 57.84 | 57.36 | 57.65 | 1,857,319 | +0.23(+0.40%) |
May 12, 2014 | 57.30 | 57.69 | 57.20 | 57.42 | 2,183,875 | +0.18(+0.31%) |
May 09, 2014 | 56.67 | 57.24 | 56.59 | 57.24 | 2,200,288 | +0.64(+1.13%) |
May 08, 2014 | 56.97 | 57.09 | 56.31 | 56.60 | 1,722,992 | -0.10(-0.18%) |
May 07, 2014 | 56.32 | 56.96 | 56.07 | 56.70 | 2,476,916 | +0.64(+1.14%) |
May 06, 2014 | 55.87 | 56.43 | 55.86 | 56.06 | 1,979,659 | -0.20(-0.36%) |
May 05, 2014 | 56.11 | 56.32 | 55.71 | 56.26 | 2,033,197 | +0.06(+0.11%) |
May 02, 2014 | 57.12 | 57.18 | 55.91 | 56.20 | 3,393,775 | -0.49(-0.86%) |
May 01, 2014 | 56.90 | 56.93 | 56.35 | 56.69 | 2,664,151 | -0.17(-0.30%) |
Apr 30, 2014 | 56.67 | 56.95 | 56.56 | 56.86 | 2,523,418 | +0.19(+0.34%) |
Apr 29, 2014 | 57.39 | 57.39 | 56.66 | 56.67 | 2,545,696 | -0.46(-0.81%) |
Apr 28, 2014 | 57.00 | 57.28 | 56.65 | 57.13 | 2,835,564 | +0.47(+0.83%) |
Apr 25, 2014 | 56.88 | 56.94 | 56.50 | 56.66 | 1,791,662 | -0.17(-0.30%) |
Apr 24, 2014 | 57.08 | 57.13 | 56.53 | 56.83 | 2,146,485 | -0.10(-0.18%) |
Apr 23, 2014 | 56.30 | 57.12 | 56.13 | 56.93 | 2,316,384 | +0.59(+1.05%) |
Apr 22, 2014 | 56.96 | 57.01 | 56.03 | 56.34 | 3,123,025 | -0.59(-1.04%) |
Apr 21, 2014 | 56.99 | 57.07 | 56.66 | 56.93 | 1,692,032 | +0.02(+0.04%) |
Apr 17, 2014 | 56.91 | 56.91 | 56.91 | 0 | +0.18(+0.32%) | |
Apr 16, 2014 | 56.47 | 56.73 | 56.15 | 56.73 | 2,239,878 | +0.59(+1.05%) |
Apr 15, 2014 | 56.42 | 56.56 | 55.93 | 56.14 | 2,434,718 | -0.07(-0.12%) |
Apr 14, 2014 | 56.09 | 56.36 | 55.66 | 56.21 | 2,466,808 | +0.57(+1.02%) |
Apr 11, 2014 | 56.32 | 56.32 | 55.47 | 55.64 | 2,618,056 | -0.25(-0.45%) |
Apr 10, 2014 | 56.37 | 57.07 | 55.85 | 55.89 | 2,965,734 | -0.32(-0.57%) |
Apr 09, 2014 | 57.03 | 57.08 | 56.12 | 56.21 | 4,408,726 | -1.23(-2.14%) |
Apr 08, 2014 | 57.68 | 57.95 | 57.12 | 57.44 | 3,864,249 | -0.15(-0.26%) |
Apr 07, 2014 | 56.80 | 57.97 | 56.54 | 57.59 | 4,463,804 | +0.79(+1.39%) |
Apr 04, 2014 | 57.70 | 57.76 | 56.79 | 56.80 | 4,340,754 | -0.52(-0.90%) |
Apr 03, 2014 | 56.75 | 57.38 | 56.59 | 57.31 | 3,098,876 | +0.66(+1.17%) |
Apr 02, 2014 | 55.98 | 56.76 | 55.75 | 56.65 | 2,982,288 | +0.54(+0.96%) |
Apr 01, 2014 | 56.16 | 56.24 | 55.77 | 56.11 | 2,898,500 | +0.01(+0.02%) |
Mar 31, 2014 | 55.85 | 56.49 | 55.73 | 56.10 | 2,503,860 | +0.40(+0.72%) |
Mar 28, 2014 | 55.73 | 56.00 | 55.43 | 55.70 | 2,031,107 | +0.16(+0.29%) |
Mar 27, 2014 | 55.74 | 55.89 | 55.41 | 55.54 | 2,118,522 | -0.36(-0.64%) |
Mar 26, 2014 | 56.00 | 56.30 | 55.83 | 55.90 | 2,621,837 | +0.14(+0.25%) |
Mar 25, 2014 | 55.57 | 55.87 | 55.48 | 55.76 | 1,826,696 | +0.32(+0.58%) |
Mar 24, 2014 | 55.69 | 55.91 | 55.04 | 55.44 | 2,401,857 | +0.07(+0.13%) |
Mar 21, 2014 | 56.56 | 56.56 | 55.35 | 55.37 | 3,793,964 | -0.66(-1.18%) |
Mar 20, 2014 | 55.59 | 56.05 | 55.45 | 56.03 | 1,516,768 | +0.26(+0.47%) |
Mar 19, 2014 | 56.34 | 56.35 | 55.45 | 55.77 | 2,015,431 | -0.44(-0.78%) |
Mar 18, 2014 | 56.00 | 56.37 | 55.68 | 56.21 | 1,873,748 | +0.29(+0.52%) |
Mar 17, 2014 | 55.89 | 56.00 | 55.52 | 55.92 | 2,319,221 | +0.45(+0.81%) |
Mar 14, 2014 | 55.34 | 55.75 | 55.25 | 55.47 | 2,922,176 | -0.20(-0.36%) |
Mar 13, 2014 | 55.26 | 56.10 | 55.14 | 55.67 | 2,033,296 | -0.05(-0.09%) |
Mar 12, 2014 | 55.00 | 55.72 | 55.00 | 55.72 | 2,480,525 | +0.30(+0.54%) |
Mar 11, 2014 | 55.54 | 55.76 | 55.19 | 55.42 | 2,213,024 | -0.10(-0.18%) |
Mar 10, 2014 | 55.69 | 56.04 | 55.46 | 55.52 | 2,082,261 | -0.13(-0.23%) |
Mar 07, 2014 | 55.97 | 55.99 | 55.20 | 55.65 | 1,864,636 | +0.03(+0.05%) |
Mar 06, 2014 | 55.80 | 55.80 | 55.54 | 55.62 | 1,536,791 | -0.01(-0.02%) |
Mar 05, 2014 | 55.52 | 55.67 | 55.32 | 55.63 | 2,615,236 | -0.17(-0.30%) |
Mar 04, 2014 | 55.55 | 56.02 | 55.41 | 55.80 | 2,628,033 | +0.70(+1.27%) |