Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.43 | 57.87 | 57.40 | 57.78 | 279,626 | +0.28(+0.48%) |
May 29, 2014 | 57.44 | 57.55 | 57.25 | 57.50 | 148,065 | +0.14(+0.24%) |
May 28, 2014 | 57.62 | 57.62 | 57.04 | 57.36 | 254,530 | -0.43(-0.75%) |
May 27, 2014 | 57.49 | 57.83 | 57.43 | 57.79 | 240,915 | +0.40(+0.69%) |
May 23, 2014 | 57.05 | 57.39 | 57.39 | 57.39 | 155,554 | +0.24(+0.43%) |
May 22, 2014 | 57.06 | 57.25 | 56.91 | 57.15 | 166,097 | +0.08(+0.15%) |
May 21, 2014 | 57.56 | 57.57 | 56.95 | 57.07 | 397,465 | -0.33(-0.58%) |
May 20, 2014 | 57.55 | 57.74 | 57.19 | 57.40 | 208,752 | -0.16(-0.28%) |
May 19, 2014 | 57.67 | 57.69 | 57.26 | 57.56 | 335,040 | -0.16(-0.28%) |
May 16, 2014 | 57.35 | 57.73 | 57.02 | 57.72 | 253,645 | +0.50(+0.88%) |
May 15, 2014 | 57.25 | 57.29 | 56.77 | 57.22 | 306,666 | -0.10(-0.17%) |
May 14, 2014 | 57.20 | 57.51 | 57.04 | 57.32 | 308,310 | +0.09(+0.16%) |
May 13, 2014 | 57.59 | 58.04 | 57.14 | 57.23 | 360,322 | -0.40(-0.70%) |
May 12, 2014 | 57.63 | 57.71 | 57.40 | 57.63 | 502,518 | +0.20(+0.34%) |
May 09, 2014 | 57.39 | 57.64 | 57.12 | 57.44 | 280,062 | +0.01(+0.01%) |
May 08, 2014 | 57.30 | 57.67 | 57.23 | 57.43 | 370,476 | +0.12(+0.21%) |
May 07, 2014 | 56.49 | 57.32 | 56.49 | 57.31 | 257,294 | +0.74(+1.31%) |
May 06, 2014 | 56.68 | 56.77 | 56.39 | 56.57 | 216,177 | -0.20(-0.34%) |
May 05, 2014 | 56.40 | 56.82 | 56.26 | 56.77 | 181,760 | +0.10(+0.17%) |
May 02, 2014 | 56.45 | 56.89 | 56.35 | 56.67 | 185,370 | -0.02(-0.04%) |
May 01, 2014 | 56.38 | 56.72 | 55.94 | 56.69 | 307,969 | +0.29(+0.52%) |
Apr 30, 2014 | 56.14 | 56.43 | 56.03 | 56.40 | 204,561 | +0.21(+0.37%) |
Apr 29, 2014 | 56.29 | 56.43 | 56.02 | 56.19 | 323,373 | -0.01(-0.01%) |
Apr 28, 2014 | 55.83 | 56.22 | 55.65 | 56.20 | 362,532 | +0.49(+0.89%) |
Apr 25, 2014 | 55.79 | 55.93 | 55.59 | 55.70 | 169,822 | -0.20(-0.36%) |
Apr 24, 2014 | 55.75 | 56.01 | 55.65 | 55.90 | 234,478 | +0.28(+0.50%) |
Apr 23, 2014 | 55.84 | 55.93 | 55.49 | 55.62 | 255,569 | -0.22(-0.40%) |
Apr 22, 2014 | 55.83 | 55.92 | 55.30 | 55.85 | 1,005,429 | +0.08(+0.14%) |
Apr 21, 2014 | 55.51 | 55.83 | 55.46 | 55.77 | 323,431 | +0.20(+0.36%) |
Apr 17, 2014 | 55.76 | 55.57 | 55.57 | 55.57 | 204,057 | -0.25(-0.45%) |
Apr 16, 2014 | 55.54 | 55.86 | 55.38 | 55.82 | 348,451 | +0.40(+0.72%) |
Apr 15, 2014 | 54.78 | 55.45 | 54.73 | 55.42 | 419,102 | +0.68(+1.25%) |
Apr 14, 2014 | 54.71 | 54.81 | 54.36 | 54.74 | 502,238 | +0.29(+0.52%) |
Apr 11, 2014 | 54.53 | 54.96 | 54.42 | 54.45 | 439,729 | -0.33(-0.60%) |
Apr 10, 2014 | 55.24 | 55.57 | 54.63 | 54.78 | 1,218,222 | -0.50(-0.91%) |
Apr 09, 2014 | 55.44 | 55.54 | 54.99 | 55.28 | 533,636 | -0.15(-0.28%) |
Apr 08, 2014 | 55.09 | 55.46 | 54.90 | 55.44 | 213,683 | +0.33(+0.61%) |
Apr 07, 2014 | 54.84 | 55.44 | 54.84 | 55.10 | 544,477 | +0.22(+0.39%) |
Apr 04, 2014 | 54.83 | 55.18 | 54.59 | 54.88 | 298,134 | +0.26(+0.47%) |
Apr 03, 2014 | 54.77 | 54.85 | 54.45 | 54.63 | 261,110 | -0.08(-0.14%) |
Apr 02, 2014 | 54.53 | 54.77 | 54.38 | 54.70 | 312,380 | +0.05(+0.09%) |
Apr 01, 2014 | 54.47 | 54.68 | 54.08 | 54.65 | 365,053 | +0.28(+0.51%) |
Mar 31, 2014 | 54.15 | 54.60 | 53.78 | 54.38 | 479,750 | +0.38(+0.71%) |
Mar 28, 2014 | 53.77 | 54.18 | 53.77 | 53.99 | 258,072 | +0.36(+0.66%) |
Mar 27, 2014 | 53.13 | 53.68 | 53.04 | 53.64 | 608,276 | +0.39(+0.73%) |
Mar 26, 2014 | 54.01 | 54.10 | 53.25 | 53.25 | 385,420 | -0.65(-1.22%) |
Mar 25, 2014 | 53.66 | 53.99 | 53.46 | 53.90 | 337,722 | +0.52(+0.97%) |
Mar 24, 2014 | 53.83 | 53.87 | 53.07 | 53.39 | 1,019,360 | -0.24(-0.45%) |
Mar 21, 2014 | 53.39 | 53.87 | 53.30 | 53.63 | 518,481 | +0.37(+0.70%) |
Mar 20, 2014 | 53.03 | 53.26 | 52.62 | 53.26 | 409,091 | +0.18(+0.34%) |
Mar 19, 2014 | 54.20 | 54.42 | 52.92 | 53.08 | 432,883 | -1.09(-2.01%) |
Mar 18, 2014 | 54.03 | 54.18 | 53.73 | 54.16 | 174,483 | +0.22(+0.41%) |
Mar 17, 2014 | 53.96 | 54.29 | 53.78 | 53.94 | 249,274 | +0.12(+0.23%) |
Mar 14, 2014 | 53.64 | 54.03 | 53.58 | 53.82 | 271,828 | +0.15(+0.27%) |
Mar 13, 2014 | 54.10 | 54.14 | 53.59 | 53.67 | 396,291 | -0.27(-0.50%) |
Mar 12, 2014 | 53.60 | 53.98 | 53.60 | 53.94 | 424,929 | +0.13(+0.24%) |
Mar 11, 2014 | 53.46 | 53.96 | 53.46 | 53.81 | 685,262 | +0.38(+0.71%) |
Mar 10, 2014 | 53.68 | 53.79 | 53.24 | 53.43 | 199,379 | -0.32(-0.59%) |
Mar 07, 2014 | 54.15 | 54.18 | 53.46 | 53.75 | 354,264 | -0.60(-1.10%) |
Mar 06, 2014 | 54.88 | 54.88 | 54.20 | 54.34 | 411,784 | -0.43(-0.78%) |
Mar 05, 2014 | 54.79 | 54.97 | 54.32 | 54.77 | 501,295 | -0.07(-0.13%) |
Mar 04, 2014 | 54.27 | 54.88 | 54.27 | 54.84 | 322,523 | +0.84(+1.55%) |