Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.89 | 54.92 | 54.01 | 54.34 | 1,301,603 | -0.43(-0.79%) |
May 29, 2014 | 54.40 | 54.92 | 54.04 | 54.77 | 2,005,660 | +0.42(+0.77%) |
May 28, 2014 | 54.72 | 54.79 | 53.85 | 54.35 | 1,718,620 | -0.26(-0.48%) |
May 27, 2014 | 54.01 | 54.72 | 53.86 | 54.61 | 1,584,644 | +0.96(+1.79%) |
May 23, 2014 | 53.68 | 53.65 | 53.65 | 53.65 | 894,400 | +0.10(+0.19%) |
May 22, 2014 | 53.92 | 53.97 | 53.17 | 53.55 | 847,260 | -0.33(-0.61%) |
May 21, 2014 | 52.38 | 53.97 | 51.76 | 53.88 | 2,432,293 | +1.64(+3.14%) |
May 20, 2014 | 53.18 | 53.37 | 51.99 | 52.24 | 2,169,195 | -1.10(-2.06%) |
May 19, 2014 | 53.10 | 54.00 | 52.55 | 53.34 | 2,320,336 | +0.01(+0.02%) |
May 16, 2014 | 53.59 | 53.59 | 52.51 | 53.33 | 1,438,099 | -0.18(-0.34%) |
May 15, 2014 | 53.84 | 54.03 | 52.40 | 53.51 | 1,808,457 | -0.55(-1.02%) |
May 14, 2014 | 54.41 | 55.20 | 54.04 | 54.06 | 2,931,109 | +0.76(+1.43%) |
May 13, 2014 | 53.80 | 54.25 | 53.19 | 53.30 | 1,738,913 | -0.13(-0.24%) |
May 12, 2014 | 52.94 | 53.83 | 52.80 | 53.43 | 1,871,148 | +0.61(+1.15%) |
May 09, 2014 | 52.32 | 53.07 | 51.86 | 52.82 | 1,463,440 | +0.61(+1.17%) |
May 08, 2014 | 51.60 | 52.73 | 51.42 | 52.21 | 2,169,339 | +0.35(+0.67%) |
May 07, 2014 | 52.48 | 52.96 | 51.10 | 51.86 | 2,600,148 | -0.54(-1.03%) |
May 06, 2014 | 53.70 | 54.24 | 52.16 | 52.40 | 1,885,356 | -1.73(-3.20%) |
May 05, 2014 | 53.03 | 54.30 | 52.54 | 54.13 | 2,297,559 | +0.95(+1.79%) |
May 02, 2014 | 55.24 | 56.75 | 53.02 | 53.18 | 7,191,657 | -1.35(-2.48%) |
May 01, 2014 | 53.49 | 55.17 | 53.08 | 54.53 | 4,222,582 | +1.46(+2.75%) |
Apr 30, 2014 | 52.39 | 53.29 | 51.65 | 53.07 | 1,971,603 | +0.59(+1.12%) |
Apr 29, 2014 | 51.35 | 52.55 | 50.52 | 52.48 | 3,595,116 | +1.34(+2.62%) |
Apr 28, 2014 | 52.57 | 52.75 | 50.57 | 51.14 | 3,285,936 | -0.89(-1.71%) |
Apr 25, 2014 | 53.09 | 53.30 | 51.67 | 52.03 | 2,197,159 | -1.32(-2.47%) |
Apr 24, 2014 | 54.51 | 54.70 | 52.54 | 53.35 | 1,752,274 | -0.42(-0.78%) |
Apr 23, 2014 | 54.67 | 55.10 | 53.31 | 53.77 | 2,452,936 | -0.94(-1.72%) |
Apr 22, 2014 | 54.44 | 55.44 | 54.19 | 54.71 | 1,474,335 | +0.29(+0.53%) |
Apr 21, 2014 | 54.56 | 54.78 | 53.84 | 54.42 | 989,518 | +0.12(+0.22%) |
Apr 17, 2014 | 54.33 | 54.30 | 54.30 | 54.30 | 1,367,300 | -0.22(-0.40%) |
Apr 16, 2014 | 53.81 | 54.55 | 53.28 | 54.52 | 1,882,437 | +0.95(+1.77%) |
Apr 15, 2014 | 52.96 | 53.85 | 51.67 | 53.57 | 2,375,023 | +0.61(+1.15%) |
Apr 14, 2014 | 53.10 | 54.13 | 52.41 | 52.96 | 2,104,907 | +0.35(+0.67%) |
Apr 11, 2014 | 52.34 | 53.40 | 51.79 | 52.61 | 3,544,453 | -0.27(-0.51%) |
Apr 10, 2014 | 55.38 | 55.49 | 52.82 | 52.88 | 3,098,159 | -2.30(-4.17%) |
Apr 09, 2014 | 54.75 | 55.22 | 54.45 | 55.18 | 2,469,532 | +0.73(+1.34%) |
Apr 08, 2014 | 54.00 | 54.76 | 53.55 | 54.45 | 2,253,315 | +0.61(+1.13%) |
Apr 07, 2014 | 54.12 | 54.60 | 53.11 | 53.84 | 3,426,688 | -0.51(-0.94%) |
Apr 04, 2014 | 57.10 | 57.10 | 53.47 | 54.35 | 4,903,923 | -2.09(-3.70%) |
Apr 03, 2014 | 58.25 | 58.35 | 56.23 | 56.44 | 2,933,747 | -1.74(-2.99%) |
Apr 02, 2014 | 59.62 | 59.76 | 58.10 | 58.18 | 2,431,360 | -1.44(-2.42%) |
Apr 01, 2014 | 58.76 | 59.71 | 58.59 | 59.62 | 1,579,559 | +1.41(+2.42%) |
Mar 31, 2014 | 58.55 | 59.13 | 58.12 | 58.21 | 1,726,241 | -0.03(-0.05%) |
Mar 28, 2014 | 58.44 | 59.23 | 57.84 | 58.24 | 1,446,109 | +0.13(+0.22%) |
Mar 27, 2014 | 57.50 | 58.63 | 56.52 | 58.11 | 2,621,848 | +0.36(+0.62%) |
Mar 26, 2014 | 58.65 | 58.92 | 57.21 | 57.75 | 2,674,220 | -0.11(-0.19%) |
Mar 25, 2014 | 60.10 | 60.53 | 56.80 | 57.86 | 4,484,845 | -1.72(-2.89%) |
Mar 24, 2014 | 60.95 | 61.16 | 58.55 | 59.58 | 2,977,281 | -1.14(-1.88%) |
Mar 21, 2014 | 62.68 | 62.74 | 60.47 | 60.72 | 3,392,576 | -1.24(-2.00%) |
Mar 20, 2014 | 59.70 | 62.92 | 59.70 | 61.96 | 4,058,710 | +1.85(+3.08%) |
Mar 19, 2014 | 60.54 | 60.88 | 59.89 | 60.11 | 1,910,478 | -0.50(-0.82%) |
Mar 18, 2014 | 59.84 | 60.90 | 59.69 | 60.61 | 1,740,249 | +0.81(+1.35%) |
Mar 17, 2014 | 59.96 | 60.71 | 59.48 | 59.80 | 1,272,316 | +0.27(+0.45%) |
Mar 14, 2014 | 58.74 | 59.93 | 58.54 | 59.53 | 1,439,354 | +0.50(+0.85%) |
Mar 13, 2014 | 60.64 | 60.95 | 58.67 | 59.03 | 1,473,059 | -1.41(-2.33%) |
Mar 12, 2014 | 59.63 | 60.48 | 59.00 | 60.44 | 1,784,864 | +0.21(+0.35%) |
Mar 11, 2014 | 59.71 | 60.93 | 58.88 | 60.23 | 2,873,524 | +0.84(+1.41%) |
Mar 10, 2014 | 61.19 | 61.19 | 59.08 | 59.39 | 3,221,985 | -1.61(-2.64%) |
Mar 07, 2014 | 61.83 | 62.01 | 60.75 | 61.00 | 1,762,832 | -0.37(-0.60%) |
Mar 06, 2014 | 61.79 | 62.14 | 61.19 | 61.37 | 2,074,769 | -0.14(-0.23%) |
Mar 05, 2014 | 62.67 | 62.79 | 61.49 | 61.51 | 2,022,420 | -1.13(-1.80%) |
Mar 04, 2014 | 61.95 | 62.65 | 61.77 | 62.64 | 1,895,633 | +1.38(+2.25%) |