Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 55.94 | 56.72 | 55.82 | 56.62 | 4,159,304 | +0.86(+1.55%) |
May 29, 2014 | 54.79 | 55.79 | 54.58 | 55.75 | 3,029,501 | +1.14(+2.09%) |
May 28, 2014 | 54.61 | 54.73 | 54.39 | 54.61 | 1,859,681 | -0.01(-0.02%) |
May 27, 2014 | 54.73 | 54.90 | 54.53 | 54.62 | 2,065,572 | +0.17(+0.32%) |
May 23, 2014 | 54.19 | 54.45 | 54.45 | 54.45 | 1,762,300 | +0.25(+0.46%) |
May 22, 2014 | 53.92 | 54.43 | 53.86 | 54.20 | 1,523,999 | +0.21(+0.39%) |
May 21, 2014 | 53.64 | 54.14 | 53.60 | 53.99 | 2,606,113 | -0.12(-0.22%) |
May 20, 2014 | 53.65 | 54.17 | 53.60 | 54.11 | 2,351,030 | +0.26(+0.48%) |
May 19, 2014 | 53.45 | 53.92 | 53.29 | 53.85 | 1,357,569 | +0.24(+0.45%) |
May 16, 2014 | 53.24 | 53.62 | 53.04 | 53.61 | 1,664,527 | +0.39(+0.73%) |
May 15, 2014 | 53.78 | 53.78 | 52.69 | 53.23 | 1,632,707 | -0.60(-1.11%) |
May 14, 2014 | 54.10 | 54.18 | 53.69 | 53.82 | 1,197,839 | -0.27(-0.49%) |
May 13, 2014 | 54.37 | 54.57 | 54.02 | 54.09 | 2,026,723 | -0.32(-0.59%) |
May 12, 2014 | 53.78 | 54.71 | 53.75 | 54.41 | 1,679,862 | +0.96(+1.81%) |
May 09, 2014 | 53.48 | 53.57 | 52.84 | 53.45 | 2,625,630 | +0.26(+0.48%) |
May 08, 2014 | 53.45 | 53.90 | 52.93 | 53.19 | 2,092,493 | -0.20(-0.38%) |
May 07, 2014 | 52.67 | 53.40 | 52.59 | 53.39 | 3,504,346 | +0.10(+0.19%) |
May 06, 2014 | 54.10 | 54.12 | 53.26 | 53.29 | 2,968,989 | -0.81(-1.49%) |
May 05, 2014 | 54.23 | 54.24 | 53.54 | 54.10 | 1,929,691 | -0.19(-0.36%) |
May 02, 2014 | 53.57 | 54.49 | 53.48 | 54.29 | 3,931,473 | +0.50(+0.92%) |
May 01, 2014 | 53.17 | 53.81 | 53.14 | 53.80 | 3,348,035 | +0.57(+1.07%) |
Apr 30, 2014 | 52.63 | 53.64 | 52.37 | 53.23 | 4,808,765 | +1.20(+2.31%) |
Apr 29, 2014 | 51.64 | 52.08 | 51.30 | 52.02 | 3,191,943 | +0.60(+1.16%) |
Apr 28, 2014 | 52.54 | 52.67 | 50.67 | 51.43 | 4,138,507 | -1.16(-2.20%) |
Apr 25, 2014 | 52.90 | 52.97 | 52.43 | 52.58 | 3,062,819 | -0.37(-0.69%) |
Apr 24, 2014 | 52.83 | 53.15 | 52.64 | 52.95 | 2,608,269 | +0.39(+0.73%) |
Apr 23, 2014 | 52.33 | 52.72 | 52.11 | 52.56 | 1,804,373 | +0.15(+0.28%) |
Apr 22, 2014 | 51.61 | 52.48 | 51.61 | 52.42 | 1,538,742 | +0.74(+1.44%) |
Apr 21, 2014 | 51.79 | 51.93 | 51.44 | 51.67 | 1,251,620 | -0.01(-0.02%) |
Apr 17, 2014 | 51.97 | 51.68 | 51.68 | 51.68 | 1,427,624 | +0.05(+0.09%) |
Apr 16, 2014 | 52.12 | 52.12 | 51.28 | 51.64 | 2,168,827 | +0.09(+0.18%) |
Apr 15, 2014 | 50.98 | 51.57 | 50.53 | 51.54 | 2,804,028 | +0.62(+1.23%) |
Apr 14, 2014 | 51.21 | 51.33 | 50.64 | 50.92 | 2,236,894 | +0.11(+0.22%) |
Apr 11, 2014 | 50.67 | 51.33 | 50.53 | 50.81 | 3,115,034 | -0.02(-0.04%) |
Apr 10, 2014 | 52.60 | 52.60 | 50.73 | 50.83 | 3,229,614 | -1.24(-2.38%) |
Apr 09, 2014 | 51.67 | 52.31 | 51.52 | 52.07 | 2,862,020 | +0.68(+1.32%) |
Apr 08, 2014 | 51.41 | 51.57 | 50.90 | 51.39 | 5,117,779 | +0.12(+0.23%) |
Apr 07, 2014 | 51.13 | 51.62 | 50.81 | 51.27 | 3,828,975 | +0.00(+0.00%) |
Apr 04, 2014 | 52.39 | 52.50 | 51.21 | 51.27 | 4,056,521 | -0.73(-1.40%) |
Apr 03, 2014 | 52.47 | 52.51 | 51.78 | 51.99 | 2,483,857 | -0.30(-0.58%) |
Apr 02, 2014 | 52.25 | 52.36 | 51.93 | 52.30 | 2,820,385 | -0.01(-0.02%) |
Apr 01, 2014 | 51.85 | 52.36 | 51.75 | 52.31 | 2,390,150 | +0.84(+1.62%) |
Mar 31, 2014 | 51.31 | 51.64 | 51.10 | 51.47 | 3,047,462 | +0.53(+1.05%) |
Mar 28, 2014 | 50.31 | 51.14 | 50.31 | 50.94 | 3,711,948 | +0.62(+1.24%) |
Mar 27, 2014 | 51.07 | 51.07 | 50.14 | 50.31 | 4,508,326 | -0.75(-1.48%) |
Mar 26, 2014 | 51.18 | 51.59 | 50.88 | 51.07 | 5,833,716 | +0.09(+0.18%) |
Mar 25, 2014 | 50.75 | 51.02 | 50.66 | 50.98 | 3,256,943 | +0.30(+0.60%) |
Mar 24, 2014 | 50.91 | 51.28 | 50.32 | 50.67 | 3,716,493 | -0.09(-0.18%) |
Mar 21, 2014 | 50.35 | 50.76 | 50.07 | 50.76 | 6,072,201 | +1.15(+2.32%) |
Mar 20, 2014 | 49.59 | 50.03 | 49.33 | 49.61 | 1,640,627 | -0.22(-0.43%) |
Mar 19, 2014 | 49.92 | 50.19 | 49.47 | 49.83 | 1,458,601 | -0.17(-0.35%) |
Mar 18, 2014 | 49.67 | 50.09 | 49.62 | 50.00 | 1,910,386 | +0.31(+0.63%) |
Mar 17, 2014 | 49.92 | 50.18 | 49.46 | 49.69 | 2,111,320 | +0.18(+0.37%) |
Mar 14, 2014 | 49.22 | 49.87 | 49.19 | 49.50 | 2,286,142 | +0.16(+0.32%) |
Mar 13, 2014 | 49.83 | 49.88 | 49.06 | 49.35 | 2,075,463 | -0.29(-0.59%) |
Mar 12, 2014 | 49.31 | 49.68 | 49.06 | 49.64 | 1,245,419 | -0.01(-0.02%) |
Mar 11, 2014 | 49.90 | 50.31 | 49.48 | 49.65 | 1,585,432 | -0.14(-0.28%) |
Mar 10, 2014 | 50.09 | 50.45 | 49.50 | 49.79 | 1,782,838 | -0.55(-1.10%) |
Mar 07, 2014 | 50.21 | 50.56 | 50.11 | 50.34 | 2,871,421 | +0.17(+0.35%) |
Mar 06, 2014 | 49.52 | 50.35 | 49.52 | 50.17 | 2,540,885 | +0.65(+1.32%) |
Mar 05, 2014 | 49.37 | 49.56 | 48.98 | 49.51 | 2,513,728 | +0.06(+0.11%) |
Mar 04, 2014 | 49.35 | 49.62 | 49.15 | 49.46 | 3,092,141 | +0.50(+1.01%) |