Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.14 | 54.17 | 53.96 | 54.06 | 1,210,697 | -0.72(-1.31%) |
May 29, 2014 | 54.76 | 54.80 | 54.65 | 54.78 | 955,022 | +0.28(+0.51%) |
May 28, 2014 | 54.49 | 54.66 | 54.48 | 54.50 | 1,610,687 | +0.61(+1.13%) |
May 27, 2014 | 53.88 | 53.92 | 53.76 | 53.89 | 1,777,151 | -0.54(-0.98%) |
May 23, 2014 | 54.48 | 54.43 | 54.43 | 54.43 | 2,228,542 | -0.08(-0.14%) |
May 22, 2014 | 54.52 | 54.55 | 54.42 | 54.50 | 855,719 | +0.13(+0.25%) |
May 21, 2014 | 54.23 | 54.41 | 54.22 | 54.37 | 1,134,688 | +0.33(+0.62%) |
May 20, 2014 | 54.23 | 54.35 | 54.03 | 54.03 | 2,275,855 | -0.54(-1.00%) |
May 19, 2014 | 54.38 | 54.58 | 54.33 | 54.58 | 1,961,864 | +0.19(+0.35%) |
May 16, 2014 | 54.20 | 54.44 | 54.15 | 54.38 | 2,394,692 | +0.68(+1.26%) |
May 15, 2014 | 54.09 | 54.14 | 53.61 | 53.71 | 2,905,563 | -0.29(-0.54%) |
May 14, 2014 | 54.04 | 54.22 | 53.96 | 54.00 | 2,468,092 | +0.33(+0.61%) |
May 13, 2014 | 53.55 | 53.79 | 53.55 | 53.67 | 1,927,503 | +0.58(+1.09%) |
May 12, 2014 | 52.89 | 53.14 | 52.89 | 53.10 | 1,660,364 | +0.71(+1.36%) |
May 09, 2014 | 52.31 | 52.50 | 52.22 | 52.39 | 1,232,229 | -0.10(-0.19%) |
May 08, 2014 | 52.33 | 52.68 | 52.33 | 52.49 | 2,738,573 | +0.28(+0.53%) |
May 07, 2014 | 52.08 | 52.23 | 51.95 | 52.21 | 1,584,795 | -0.28(-0.53%) |
May 06, 2014 | 52.27 | 52.85 | 52.25 | 52.49 | 2,473,070 | +0.16(+0.30%) |
May 05, 2014 | 52.28 | 52.34 | 52.10 | 52.33 | 1,509,302 | -0.11(-0.21%) |
May 02, 2014 | 52.33 | 52.48 | 52.23 | 52.44 | 2,043,788 | -0.14(-0.27%) |
May 01, 2014 | 52.39 | 52.67 | 51.97 | 52.58 | 1,359,800 | +0.26(+0.50%) |
Apr 30, 2014 | 52.13 | 52.34 | 52.08 | 52.32 | 1,752,417 | -0.47(-0.89%) |
Apr 29, 2014 | 52.63 | 52.82 | 52.54 | 52.79 | 1,918,138 | +0.22(+0.41%) |
Apr 28, 2014 | 52.56 | 52.69 | 52.35 | 52.57 | 2,790,508 | +0.39(+0.75%) |
Apr 25, 2014 | 52.20 | 52.21 | 51.94 | 52.18 | 2,319,432 | -0.90(-1.70%) |
Apr 24, 2014 | 52.97 | 53.11 | 52.75 | 53.08 | 1,093,305 | +0.09(+0.17%) |
Apr 23, 2014 | 53.06 | 53.07 | 52.83 | 52.99 | 1,108,571 | -0.41(-0.78%) |
Apr 22, 2014 | 53.49 | 53.53 | 53.38 | 53.40 | 2,511,510 | +0.01(+0.01%) |
Apr 21, 2014 | 53.27 | 53.40 | 53.19 | 53.40 | 1,645,032 | +0.13(+0.24%) |
Apr 17, 2014 | 53.09 | 53.27 | 53.27 | 53.27 | 3,072,972 | -0.18(-0.34%) |
Apr 16, 2014 | 52.98 | 53.46 | 52.97 | 53.46 | 2,736,923 | +0.79(+1.49%) |
Apr 15, 2014 | 52.77 | 52.84 | 52.20 | 52.67 | 3,496,853 | -0.48(-0.90%) |
Apr 14, 2014 | 53.35 | 53.40 | 53.01 | 53.15 | 1,886,910 | +0.05(+0.09%) |
Apr 11, 2014 | 52.80 | 53.10 | 52.79 | 53.10 | 5,198,919 | +0.07(+0.13%) |
Apr 10, 2014 | 53.51 | 53.56 | 53.03 | 53.03 | 7,232,380 | -0.60(-1.12%) |
Apr 09, 2014 | 53.40 | 53.83 | 53.23 | 53.63 | 3,517,241 | +0.72(+1.36%) |
Apr 08, 2014 | 53.02 | 53.14 | 52.88 | 52.91 | 3,039,995 | +0.86(+1.66%) |
Apr 07, 2014 | 52.18 | 52.41 | 51.92 | 52.05 | 2,188,570 | -0.08(-0.14%) |
Apr 04, 2014 | 52.65 | 52.92 | 52.10 | 52.13 | 6,481,675 | -0.02(-0.03%) |
Apr 03, 2014 | 52.07 | 52.17 | 51.83 | 52.14 | 2,443,045 | +0.03(+0.06%) |
Apr 02, 2014 | 52.05 | 52.11 | 51.96 | 52.11 | 1,655,562 | +0.01(+0.02%) |
Apr 01, 2014 | 51.94 | 52.16 | 51.92 | 52.10 | 3,314,882 | +0.65(+1.27%) |
Mar 31, 2014 | 51.41 | 51.62 | 51.39 | 51.45 | 3,002,198 | +0.32(+0.62%) |
Mar 28, 2014 | 51.19 | 51.34 | 51.08 | 51.13 | 2,158,364 | +0.15(+0.30%) |
Mar 27, 2014 | 50.76 | 51.06 | 50.63 | 50.98 | 3,729,887 | +0.65(+1.30%) |
Mar 26, 2014 | 50.39 | 50.55 | 50.22 | 50.33 | 4,017,088 | +0.66(+1.33%) |
Mar 25, 2014 | 49.61 | 49.78 | 49.47 | 49.67 | 3,133,681 | +0.24(+0.49%) |
Mar 24, 2014 | 49.59 | 49.59 | 49.27 | 49.42 | 2,816,718 | +0.34(+0.70%) |
Mar 21, 2014 | 49.23 | 49.45 | 49.06 | 49.08 | 4,753,183 | +0.24(+0.50%) |
Mar 20, 2014 | 48.51 | 48.89 | 48.45 | 48.84 | 3,332,374 | -0.36(-0.73%) |
Mar 19, 2014 | 49.93 | 49.95 | 49.06 | 49.20 | 3,653,392 | -0.90(-1.80%) |
Mar 18, 2014 | 49.74 | 50.20 | 49.74 | 50.10 | 4,412,839 | +0.22(+0.44%) |
Mar 17, 2014 | 49.77 | 49.97 | 49.67 | 49.88 | 3,457,163 | +0.84(+1.72%) |
Mar 14, 2014 | 48.92 | 49.27 | 48.92 | 49.04 | 3,636,822 | -0.11(-0.22%) |
Mar 13, 2014 | 50.01 | 50.03 | 48.92 | 49.15 | 5,080,738 | -0.84(-1.69%) |
Mar 12, 2014 | 49.45 | 50.00 | 49.39 | 49.99 | 3,638,935 | -0.32(-0.63%) |
Mar 11, 2014 | 50.84 | 50.90 | 50.25 | 50.31 | 3,455,612 | -0.32(-0.63%) |
Mar 10, 2014 | 50.52 | 50.63 | 50.28 | 50.63 | 2,058,466 | -0.63(-1.22%) |
Mar 07, 2014 | 51.27 | 51.30 | 50.94 | 51.26 | 2,709,744 | -0.28(-0.55%) |
Mar 06, 2014 | 51.37 | 51.67 | 51.32 | 51.54 | 2,865,807 | +0.59(+1.15%) |
Mar 05, 2014 | 50.88 | 51.02 | 50.80 | 50.95 | 2,234,390 | -0.13(-0.26%) |
Mar 04, 2014 | 51.02 | 51.34 | 50.95 | 51.09 | 3,448,206 | +0.42(+0.83%) |