Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.77 | 54.18 | 53.56 | 53.77 | 2,290,323 | -0.12(-0.22%) |
May 29, 2014 | 54.19 | 54.49 | 53.72 | 53.89 | 1,820,055 | -0.17(-0.32%) |
May 28, 2014 | 54.81 | 54.84 | 54.04 | 54.06 | 2,546,606 | -0.76(-1.38%) |
May 27, 2014 | 54.88 | 55.11 | 54.61 | 54.81 | 2,067,557 | +0.31(+0.57%) |
May 23, 2014 | 53.01 | 54.50 | 54.50 | 54.50 | 2,637,927 | +1.67(+3.17%) |
May 22, 2014 | 52.66 | 53.00 | 52.50 | 52.83 | 945,055 | +0.25(+0.47%) |
May 21, 2014 | 52.22 | 52.86 | 52.22 | 52.58 | 1,421,480 | +0.51(+0.97%) |
May 20, 2014 | 51.78 | 52.55 | 51.61 | 52.07 | 2,159,758 | +0.12(+0.24%) |
May 19, 2014 | 51.71 | 52.44 | 51.66 | 51.95 | 3,122,655 | +0.55(+1.06%) |
May 16, 2014 | 51.03 | 51.55 | 50.75 | 51.40 | 1,380,717 | +0.05(+0.09%) |
May 15, 2014 | 52.10 | 52.13 | 50.79 | 51.36 | 1,518,734 | -0.79(-1.51%) |
May 14, 2014 | 52.51 | 52.63 | 52.07 | 52.14 | 1,140,334 | -0.38(-0.73%) |
May 13, 2014 | 52.66 | 52.79 | 52.36 | 52.52 | 1,001,156 | +0.05(+0.10%) |
May 12, 2014 | 52.10 | 52.52 | 51.97 | 52.47 | 1,533,789 | +0.62(+1.20%) |
May 09, 2014 | 51.67 | 51.87 | 51.01 | 51.85 | 1,368,359 | +0.15(+0.29%) |
May 08, 2014 | 52.41 | 52.80 | 51.47 | 51.70 | 1,762,677 | -0.67(-1.29%) |
May 07, 2014 | 52.31 | 52.67 | 51.76 | 52.37 | 1,493,101 | +0.19(+0.37%) |
May 06, 2014 | 52.61 | 52.69 | 52.06 | 52.18 | 799,251 | -0.51(-0.97%) |
May 05, 2014 | 52.40 | 52.73 | 51.89 | 52.69 | 1,154,028 | +0.04(+0.07%) |
May 02, 2014 | 52.13 | 53.03 | 52.11 | 52.65 | 1,687,015 | +0.60(+1.16%) |
May 01, 2014 | 51.79 | 52.62 | 51.73 | 52.05 | 1,646,370 | +0.20(+0.39%) |
Apr 30, 2014 | 51.29 | 51.89 | 50.89 | 51.85 | 1,636,204 | +0.47(+0.92%) |
Apr 29, 2014 | 51.37 | 51.60 | 50.90 | 51.37 | 1,825,924 | +0.32(+0.62%) |
Apr 28, 2014 | 51.72 | 51.89 | 50.23 | 51.06 | 2,545,100 | -0.51(-0.99%) |
Apr 25, 2014 | 52.68 | 52.75 | 51.22 | 51.57 | 2,546,152 | -1.44(-2.72%) |
Apr 24, 2014 | 54.00 | 54.68 | 52.20 | 53.01 | 2,608,682 | -0.32(-0.60%) |
Apr 23, 2014 | 53.37 | 53.62 | 53.03 | 53.33 | 2,040,575 | -0.06(-0.12%) |
Apr 22, 2014 | 52.80 | 53.53 | 52.54 | 53.39 | 1,790,790 | +0.77(+1.46%) |
Apr 21, 2014 | 52.89 | 52.89 | 51.81 | 52.62 | 1,149,808 | +0.50(+0.95%) |
Apr 17, 2014 | 51.09 | 52.13 | 52.13 | 52.13 | 2,321,541 | +1.01(+1.97%) |
Apr 16, 2014 | 51.60 | 51.79 | 50.96 | 51.12 | 4,520,234 | +0.19(+0.37%) |
Apr 15, 2014 | 51.15 | 51.53 | 49.90 | 50.93 | 3,365,719 | +0.03(+0.06%) |
Apr 14, 2014 | 50.94 | 50.98 | 50.23 | 50.90 | 2,130,578 | +0.56(+1.11%) |
Apr 11, 2014 | 51.49 | 51.57 | 50.31 | 50.34 | 3,857,330 | -1.34(-2.60%) |
Apr 10, 2014 | 52.81 | 53.15 | 51.58 | 51.68 | 3,106,676 | -1.29(-2.43%) |
Apr 09, 2014 | 51.52 | 53.02 | 51.47 | 52.97 | 2,703,147 | +1.69(+3.30%) |
Apr 08, 2014 | 50.99 | 51.40 | 50.23 | 51.28 | 3,538,999 | +0.15(+0.29%) |
Apr 07, 2014 | 52.48 | 52.49 | 50.85 | 51.13 | 2,923,856 | -1.47(-2.79%) |
Apr 04, 2014 | 54.38 | 54.41 | 52.43 | 52.60 | 2,144,995 | -1.49(-2.75%) |
Apr 03, 2014 | 54.00 | 54.41 | 53.91 | 54.09 | 3,193,196 | -0.29(-0.54%) |
Apr 02, 2014 | 54.09 | 54.68 | 54.05 | 54.38 | 4,681,833 | +0.47(+0.88%) |
Apr 01, 2014 | 52.85 | 54.14 | 52.71 | 53.91 | 5,561,215 | +1.27(+2.42%) |
Mar 31, 2014 | 52.23 | 52.75 | 52.13 | 52.64 | 2,422,417 | +0.87(+1.68%) |
Mar 28, 2014 | 51.04 | 51.89 | 50.93 | 51.77 | 1,953,967 | +0.83(+1.63%) |
Mar 27, 2014 | 50.70 | 51.06 | 50.33 | 50.94 | 2,035,460 | +0.23(+0.44%) |
Mar 26, 2014 | 51.00 | 51.57 | 50.51 | 50.71 | 1,921,982 | -0.04(-0.08%) |
Mar 25, 2014 | 51.86 | 51.91 | 50.69 | 50.75 | 2,741,837 | -0.64(-1.24%) |
Mar 24, 2014 | 51.96 | 52.13 | 50.89 | 51.39 | 1,739,655 | -0.30(-0.59%) |
Mar 21, 2014 | 52.86 | 52.86 | 51.51 | 51.69 | 2,613,269 | -0.67(-1.29%) |
Mar 20, 2014 | 51.96 | 52.50 | 51.79 | 52.37 | 1,842,867 | +0.28(+0.54%) |
Mar 19, 2014 | 52.53 | 52.61 | 51.67 | 52.09 | 1,880,872 | -0.28(-0.53%) |
Mar 18, 2014 | 51.81 | 52.44 | 51.76 | 52.37 | 1,787,937 | +0.77(+1.49%) |
Mar 17, 2014 | 50.86 | 51.63 | 50.86 | 51.60 | 2,650,313 | +1.20(+2.39%) |
Mar 14, 2014 | 50.98 | 51.21 | 50.37 | 50.40 | 2,469,379 | -0.61(-1.20%) |
Mar 13, 2014 | 52.25 | 52.29 | 50.82 | 51.01 | 2,800,863 | -1.09(-2.10%) |
Mar 12, 2014 | 52.34 | 52.61 | 51.72 | 52.10 | 3,492,733 | -0.47(-0.89%) |
Mar 11, 2014 | 51.97 | 52.69 | 51.87 | 52.57 | 4,248,131 | +0.71(+1.36%) |
Mar 10, 2014 | 51.63 | 52.02 | 51.62 | 51.86 | 3,176,340 | +0.18(+0.35%) |
Mar 07, 2014 | 52.06 | 52.24 | 51.56 | 51.68 | 1,730,557 | -0.26(-0.49%) |
Mar 06, 2014 | 51.30 | 52.03 | 51.30 | 51.94 | 3,193,202 | +0.89(+1.75%) |
Mar 05, 2014 | 51.91 | 52.21 | 50.79 | 51.05 | 3,434,165 | -0.78(-1.51%) |
Mar 04, 2014 | 52.13 | 52.24 | 51.81 | 51.83 | 2,314,841 | +0.43(+0.83%) |