Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.89 | 57.13 | 56.80 | 57.11 | 29,456 | +0.18(+0.32%) |
May 29, 2014 | 56.67 | 56.93 | 56.62 | 56.93 | 44,637 | +0.35(+0.61%) |
May 28, 2014 | 56.57 | 56.69 | 56.42 | 56.58 | 69,034 | +0.12(+0.21%) |
May 27, 2014 | 56.33 | 56.47 | 56.33 | 56.47 | 44,180 | +0.21(+0.38%) |
May 23, 2014 | 56.25 | 56.25 | 56.25 | 56.25 | 37,547 | +0.04(+0.07%) |
May 22, 2014 | 56.04 | 56.25 | 56.04 | 56.22 | 17,310 | +0.19(+0.34%) |
May 21, 2014 | 55.69 | 56.06 | 55.69 | 56.03 | 49,517 | +0.40(+0.72%) |
May 20, 2014 | 55.96 | 55.97 | 55.56 | 55.63 | 53,487 | -0.42(-0.74%) |
May 19, 2014 | 55.92 | 56.07 | 55.92 | 56.04 | 32,149 | -0.05(-0.08%) |
May 16, 2014 | 55.91 | 56.11 | 55.82 | 56.09 | 37,375 | +0.13(+0.23%) |
May 15, 2014 | 56.35 | 56.35 | 55.82 | 55.96 | 40,591 | -0.42(-0.74%) |
May 14, 2014 | 56.43 | 56.54 | 56.32 | 56.38 | 23,684 | -0.05(-0.09%) |
May 13, 2014 | 56.45 | 56.47 | 56.36 | 56.43 | 49,078 | +0.08(+0.14%) |
May 12, 2014 | 56.25 | 56.44 | 56.25 | 56.36 | 45,007 | +0.32(+0.57%) |
May 09, 2014 | 56.08 | 56.13 | 55.92 | 56.03 | 25,161 | -0.10(-0.18%) |
May 08, 2014 | 56.13 | 56.44 | 56.00 | 56.13 | 33,030 | -0.12(-0.21%) |
May 07, 2014 | 55.93 | 56.25 | 55.79 | 56.25 | 37,053 | +0.51(+0.91%) |
May 06, 2014 | 55.99 | 56.04 | 55.74 | 55.74 | 99,246 | -0.35(-0.63%) |
May 05, 2014 | 55.87 | 56.12 | 55.78 | 56.10 | 42,284 | +0.04(+0.07%) |
May 02, 2014 | 56.22 | 56.35 | 56.01 | 56.06 | 28,705 | -0.13(-0.22%) |
May 01, 2014 | 56.25 | 56.29 | 56.09 | 56.18 | 29,225 | -0.07(-0.13%) |
Apr 30, 2014 | 56.08 | 56.30 | 56.00 | 56.25 | 34,244 | +0.08(+0.14%) |
Apr 29, 2014 | 56.11 | 56.27 | 56.11 | 56.18 | 46,029 | +0.18(+0.32%) |
Apr 28, 2014 | 55.88 | 56.07 | 55.53 | 56.00 | 55,327 | +0.30(+0.54%) |
Apr 25, 2014 | 55.77 | 55.78 | 55.53 | 55.70 | 39,164 | -0.09(-0.17%) |
Apr 24, 2014 | 55.88 | 55.89 | 55.68 | 55.79 | 37,930 | +0.05(+0.08%) |
Apr 23, 2014 | 55.74 | 55.92 | 55.68 | 55.74 | 56,193 | +0.02(+0.03%) |
Apr 22, 2014 | 55.76 | 55.85 | 55.63 | 55.73 | 77,469 | +0.04(+0.08%) |
Apr 21, 2014 | 55.63 | 55.71 | 55.60 | 55.69 | 40,179 | +0.12(+0.21%) |
Apr 17, 2014 | 55.49 | 55.57 | 55.57 | 55.57 | 42,666 | +0.03(+0.06%) |
Apr 16, 2014 | 55.31 | 55.54 | 55.26 | 55.54 | 54,323 | +0.44(+0.80%) |
Apr 15, 2014 | 54.71 | 55.13 | 54.60 | 55.10 | 30,289 | +0.36(+0.65%) |
Apr 14, 2014 | 54.59 | 54.77 | 54.46 | 54.74 | 40,792 | +0.45(+0.84%) |
Apr 11, 2014 | 54.47 | 54.61 | 54.22 | 54.29 | 61,120 | -0.43(-0.79%) |
Apr 10, 2014 | 55.51 | 55.59 | 54.64 | 54.72 | 44,112 | -0.67(-1.22%) |
Apr 09, 2014 | 55.34 | 55.41 | 55.10 | 55.39 | 41,335 | +0.21(+0.38%) |
Apr 08, 2014 | 54.73 | 55.24 | 54.73 | 55.18 | 70,608 | +0.38(+0.69%) |
Apr 07, 2014 | 54.97 | 55.13 | 54.78 | 54.80 | 63,302 | -0.31(-0.57%) |
Apr 04, 2014 | 55.57 | 55.82 | 55.09 | 55.12 | 46,928 | -0.30(-0.53%) |
Apr 03, 2014 | 55.53 | 55.53 | 55.27 | 55.41 | 24,795 | +0.05(+0.10%) |
Apr 02, 2014 | 55.19 | 55.38 | 55.08 | 55.36 | 72,164 | +0.24(+0.44%) |
Apr 01, 2014 | 55.13 | 55.14 | 54.84 | 55.12 | 37,120 | +0.13(+0.23%) |
Mar 31, 2014 | 54.82 | 55.02 | 54.80 | 54.99 | 57,597 | +0.43(+0.79%) |
Mar 28, 2014 | 54.28 | 54.66 | 54.28 | 54.56 | 41,252 | +0.31(+0.58%) |
Mar 27, 2014 | 54.05 | 54.33 | 54.00 | 54.25 | 68,791 | +0.13(+0.23%) |
Mar 26, 2014 | 54.52 | 54.56 | 54.12 | 54.12 | 223,291 | -0.13(-0.23%) |
Mar 25, 2014 | 54.12 | 54.33 | 54.08 | 54.25 | 67,832 | +0.21(+0.39%) |
Mar 24, 2014 | 54.16 | 54.31 | 53.83 | 54.04 | 86,571 | -0.08(-0.14%) |
Mar 21, 2014 | 54.30 | 54.50 | 54.07 | 54.12 | 39,193 | +0.12(+0.22%) |
Mar 20, 2014 | 53.77 | 54.00 | 53.65 | 54.00 | 26,573 | +0.22(+0.41%) |
Mar 19, 2014 | 54.30 | 54.33 | 53.54 | 53.78 | 36,184 | -0.45(-0.84%) |
Mar 18, 2014 | 53.92 | 54.29 | 53.92 | 54.23 | 38,818 | +0.31(+0.58%) |
Mar 17, 2014 | 53.69 | 54.00 | 53.69 | 53.92 | 89,302 | +0.37(+0.70%) |
Mar 14, 2014 | 53.31 | 53.70 | 53.31 | 53.55 | 46,514 | +0.11(+0.20%) |
Mar 13, 2014 | 53.89 | 53.98 | 53.34 | 53.44 | 32,201 | -0.38(-0.70%) |
Mar 12, 2014 | 53.50 | 53.81 | 53.49 | 53.81 | 34,097 | +0.09(+0.16%) |
Mar 11, 2014 | 53.94 | 54.06 | 53.65 | 53.73 | 42,294 | -0.22(-0.41%) |
Mar 10, 2014 | 54.01 | 54.01 | 53.76 | 53.94 | 36,678 | -0.05(-0.10%) |
Mar 07, 2014 | 54.01 | 54.05 | 53.76 | 54.00 | 61,662 | +0.00(+0.00%) |
Mar 06, 2014 | 54.05 | 54.15 | 53.98 | 54.00 | 41,886 | -0.05(-0.10%) |
Mar 05, 2014 | 54.12 | 54.24 | 54.01 | 54.05 | 41,001 | -0.16(-0.30%) |
Mar 04, 2014 | 53.88 | 54.27 | 53.88 | 54.22 | 115,611 | +0.63(+1.18%) |