Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.30 | 56.40 | 55.93 | 56.34 | 1,455,438 | +0.01(+0.01%) |
May 29, 2014 | 56.39 | 56.42 | 56.02 | 56.33 | 925,316 | +0.06(+0.11%) |
May 28, 2014 | 56.19 | 56.45 | 56.04 | 56.27 | 1,272,709 | +0.09(+0.15%) |
May 27, 2014 | 56.04 | 56.21 | 55.89 | 56.18 | 1,532,272 | +0.48(+0.86%) |
May 23, 2014 | 56.22 | 55.70 | 55.70 | 55.70 | 2,366,961 | -0.75(-1.33%) |
May 22, 2014 | 56.35 | 56.91 | 56.20 | 56.45 | 786,752 | -0.33(-0.59%) |
May 21, 2014 | 56.41 | 56.84 | 56.08 | 56.79 | 924,672 | +0.53(+0.94%) |
May 20, 2014 | 56.94 | 57.06 | 55.95 | 56.26 | 1,242,372 | -0.70(-1.23%) |
May 19, 2014 | 56.45 | 57.20 | 56.34 | 56.96 | 949,335 | +0.24(+0.42%) |
May 16, 2014 | 55.67 | 56.74 | 55.41 | 56.72 | 1,661,237 | +0.78(+1.39%) |
May 15, 2014 | 56.73 | 56.90 | 55.13 | 55.94 | 2,441,267 | -1.09(-1.92%) |
May 14, 2014 | 57.84 | 57.94 | 56.91 | 57.04 | 946,251 | -0.84(-1.44%) |
May 13, 2014 | 57.78 | 58.33 | 57.75 | 57.87 | 1,425,508 | +0.19(+0.33%) |
May 12, 2014 | 57.10 | 57.76 | 57.04 | 57.68 | 998,912 | +0.87(+1.54%) |
May 09, 2014 | 56.46 | 57.02 | 56.20 | 56.81 | 1,388,032 | +0.38(+0.67%) |
May 08, 2014 | 56.72 | 57.34 | 56.15 | 56.43 | 1,840,007 | -0.63(-1.10%) |
May 07, 2014 | 57.79 | 57.89 | 56.66 | 57.06 | 1,710,300 | -0.46(-0.81%) |
May 06, 2014 | 57.49 | 57.79 | 57.27 | 57.53 | 1,133,666 | -0.09(-0.16%) |
May 05, 2014 | 57.00 | 57.68 | 56.53 | 57.62 | 1,989,531 | +0.37(+0.65%) |
May 02, 2014 | 57.45 | 57.88 | 57.13 | 57.25 | 1,171,008 | -0.24(-0.42%) |
May 01, 2014 | 58.29 | 58.39 | 57.36 | 57.50 | 1,889,192 | -0.75(-1.28%) |
Apr 30, 2014 | 57.68 | 58.25 | 57.63 | 58.24 | 1,761,014 | +0.42(+0.72%) |
Apr 29, 2014 | 57.19 | 58.09 | 56.86 | 57.83 | 2,216,762 | +0.72(+1.26%) |
Apr 28, 2014 | 56.64 | 57.21 | 56.27 | 57.11 | 3,208,392 | +0.67(+1.19%) |
Apr 25, 2014 | 56.17 | 56.55 | 55.99 | 56.44 | 1,966,478 | +0.02(+0.03%) |
Apr 24, 2014 | 56.72 | 56.72 | 55.36 | 56.42 | 2,925,957 | -0.07(-0.13%) |
Apr 23, 2014 | 56.46 | 56.90 | 56.24 | 56.50 | 2,744,705 | -0.12(-0.21%) |
Apr 22, 2014 | 57.12 | 57.90 | 56.20 | 56.61 | 7,401,599 | +3.41(+6.41%) |
Apr 21, 2014 | 51.97 | 53.32 | 51.97 | 53.20 | 1,850,348 | +0.71(+1.35%) |
Apr 17, 2014 | 52.20 | 52.49 | 52.49 | 52.49 | 1,040,853 | +0.07(+0.14%) |
Apr 16, 2014 | 52.04 | 52.46 | 51.78 | 52.42 | 994,459 | +0.93(+1.81%) |
Apr 15, 2014 | 51.57 | 51.68 | 50.21 | 51.49 | 2,482,396 | +0.12(+0.23%) |
Apr 14, 2014 | 52.04 | 52.25 | 50.91 | 51.38 | 2,084,618 | -0.23(-0.44%) |
Apr 11, 2014 | 52.23 | 52.78 | 51.58 | 51.60 | 1,988,400 | -0.88(-1.68%) |
Apr 10, 2014 | 53.63 | 54.16 | 52.49 | 52.49 | 2,184,790 | -0.98(-1.84%) |
Apr 09, 2014 | 52.67 | 53.57 | 52.44 | 53.47 | 1,289,047 | +0.88(+1.68%) |
Apr 08, 2014 | 52.02 | 52.91 | 51.71 | 52.59 | 1,514,135 | +0.68(+1.30%) |
Apr 07, 2014 | 53.30 | 53.68 | 51.50 | 51.91 | 1,605,909 | -1.52(-2.85%) |
Apr 04, 2014 | 54.23 | 54.83 | 53.29 | 53.43 | 1,452,480 | -0.63(-1.17%) |
Apr 03, 2014 | 54.20 | 54.27 | 53.86 | 54.06 | 1,085,532 | -0.07(-0.13%) |
Apr 02, 2014 | 53.86 | 54.35 | 53.86 | 54.13 | 1,309,258 | +0.39(+0.72%) |
Apr 01, 2014 | 53.05 | 53.76 | 52.87 | 53.75 | 1,332,327 | +1.28(+2.43%) |
Mar 31, 2014 | 52.44 | 52.67 | 51.88 | 52.47 | 1,566,353 | +0.35(+0.66%) |
Mar 28, 2014 | 52.38 | 52.80 | 51.94 | 52.12 | 1,291,494 | +0.07(+0.14%) |
Mar 27, 2014 | 52.66 | 52.67 | 51.75 | 52.05 | 1,865,819 | -0.61(-1.17%) |
Mar 26, 2014 | 52.50 | 53.12 | 52.41 | 52.67 | 1,619,576 | +0.36(+0.69%) |
Mar 25, 2014 | 52.87 | 53.19 | 52.01 | 52.30 | 1,445,545 | -0.34(-0.64%) |
Mar 24, 2014 | 53.47 | 53.67 | 52.47 | 52.64 | 1,281,942 | -0.65(-1.23%) |
Mar 21, 2014 | 54.06 | 54.32 | 53.27 | 53.30 | 2,217,768 | -0.24(-0.46%) |
Mar 20, 2014 | 53.52 | 53.58 | 52.95 | 53.54 | 688,507 | +0.11(+0.21%) |
Mar 19, 2014 | 53.60 | 53.82 | 53.07 | 53.43 | 1,014,354 | -0.28(-0.51%) |
Mar 18, 2014 | 53.45 | 53.75 | 53.09 | 53.71 | 1,545,720 | +0.43(+0.80%) |
Mar 17, 2014 | 53.17 | 53.53 | 52.98 | 53.28 | 836,181 | +0.33(+0.62%) |
Mar 14, 2014 | 52.88 | 53.23 | 52.58 | 52.95 | 934,272 | +0.01(+0.01%) |
Mar 13, 2014 | 53.75 | 53.94 | 52.80 | 52.94 | 1,078,784 | -0.61(-1.15%) |
Mar 12, 2014 | 53.30 | 53.72 | 53.26 | 53.56 | 999,671 | -0.09(-0.16%) |
Mar 11, 2014 | 53.26 | 53.77 | 52.97 | 53.64 | 1,677,563 | +0.54(+1.02%) |
Mar 10, 2014 | 53.25 | 53.25 | 52.41 | 53.10 | 1,592,750 | -0.55(-1.03%) |
Mar 07, 2014 | 53.58 | 53.96 | 53.51 | 53.65 | 1,395,696 | +0.26(+0.49%) |
Mar 06, 2014 | 52.86 | 53.66 | 52.84 | 53.39 | 1,801,018 | +0.64(+1.21%) |
Mar 05, 2014 | 52.34 | 52.94 | 52.15 | 52.75 | 1,672,514 | +0.41(+0.78%) |
Mar 04, 2014 | 51.80 | 52.51 | 51.78 | 52.34 | 1,364,559 | +1.11(+2.17%) |