Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 55.53 | 56.67 | 55.41 | 56.53 | 1,210,527 | +1.22(+2.20%) |
May 29, 2014 | 55.42 | 55.59 | 54.94 | 55.32 | 1,068,282 | -0.10(-0.19%) |
May 28, 2014 | 56.21 | 56.22 | 55.37 | 55.42 | 813,113 | -0.92(-1.64%) |
May 27, 2014 | 55.65 | 56.40 | 55.24 | 56.34 | 1,335,231 | +0.92(+1.66%) |
May 23, 2014 | 55.39 | 55.42 | 55.42 | 55.42 | 660,397 | +0.02(+0.03%) |
May 22, 2014 | 55.66 | 56.05 | 55.23 | 55.40 | 571,742 | -0.22(-0.39%) |
May 21, 2014 | 55.32 | 56.00 | 55.12 | 55.62 | 1,082,312 | +0.33(+0.60%) |
May 20, 2014 | 54.98 | 55.45 | 54.39 | 55.29 | 1,502,139 | -0.07(-0.13%) |
May 19, 2014 | 54.92 | 55.68 | 54.69 | 55.36 | 862,835 | -0.13(-0.24%) |
May 16, 2014 | 54.91 | 55.52 | 54.63 | 55.49 | 1,340,439 | +0.57(+1.05%) |
May 15, 2014 | 55.72 | 55.72 | 54.47 | 54.92 | 1,729,826 | -0.72(-1.30%) |
May 14, 2014 | 55.96 | 56.02 | 55.46 | 55.64 | 1,509,380 | -0.49(-0.88%) |
May 13, 2014 | 57.00 | 57.20 | 55.92 | 56.13 | 1,239,995 | -1.54(-2.68%) |
May 12, 2014 | 57.04 | 57.75 | 56.87 | 57.68 | 699,370 | +0.92(+1.62%) |
May 09, 2014 | 56.06 | 56.85 | 55.65 | 56.76 | 807,685 | +0.88(+1.57%) |
May 08, 2014 | 55.85 | 56.61 | 55.70 | 55.88 | 937,722 | +0.07(+0.12%) |
May 07, 2014 | 56.63 | 56.80 | 55.34 | 55.81 | 1,318,071 | -0.83(-1.47%) |
May 06, 2014 | 57.88 | 57.93 | 56.64 | 56.64 | 911,767 | -1.31(-2.26%) |
May 05, 2014 | 57.70 | 58.35 | 57.54 | 57.95 | 556,966 | -0.22(-0.37%) |
May 02, 2014 | 58.11 | 58.89 | 57.62 | 58.17 | 780,346 | +0.32(+0.55%) |
May 01, 2014 | 58.40 | 58.77 | 57.68 | 57.85 | 925,423 | -0.47(-0.80%) |
Apr 30, 2014 | 57.63 | 58.38 | 57.63 | 58.32 | 1,076,994 | +0.42(+0.73%) |
Apr 29, 2014 | 58.05 | 58.53 | 57.23 | 57.89 | 1,024,039 | +0.27(+0.47%) |
Apr 28, 2014 | 57.28 | 58.21 | 56.65 | 57.62 | 1,389,839 | +0.66(+1.16%) |
Apr 25, 2014 | 58.51 | 58.51 | 56.87 | 56.96 | 1,129,740 | -0.88(-1.51%) |
Apr 24, 2014 | 56.38 | 58.10 | 56.17 | 57.84 | 3,399,168 | -0.56(-0.97%) |
Apr 23, 2014 | 58.74 | 58.97 | 58.24 | 58.40 | 1,211,805 | -0.13(-0.22%) |
Apr 22, 2014 | 57.96 | 59.05 | 57.96 | 58.53 | 1,174,100 | +0.24(+0.42%) |
Apr 21, 2014 | 58.29 | 58.63 | 57.88 | 58.29 | 1,322,501 | -0.03(-0.06%) |
Apr 17, 2014 | 59.07 | 58.33 | 58.33 | 58.33 | 754,634 | +0.31(+0.54%) |
Apr 16, 2014 | 58.49 | 58.89 | 57.71 | 58.01 | 1,134,030 | +0.15(+0.25%) |
Apr 15, 2014 | 58.14 | 58.78 | 56.90 | 57.87 | 1,062,878 | -0.11(-0.19%) |
Apr 14, 2014 | 58.62 | 58.86 | 57.49 | 57.98 | 738,812 | -0.21(-0.36%) |
Apr 11, 2014 | 58.07 | 59.25 | 57.68 | 58.19 | 1,253,407 | -0.44(-0.75%) |
Apr 10, 2014 | 59.84 | 60.00 | 58.37 | 58.63 | 1,416,874 | -1.34(-2.24%) |
Apr 09, 2014 | 58.98 | 59.98 | 58.96 | 59.97 | 987,257 | +1.09(+1.86%) |
Apr 08, 2014 | 58.00 | 59.72 | 57.83 | 58.88 | 1,485,225 | +0.79(+1.36%) |
Apr 07, 2014 | 59.96 | 59.97 | 57.44 | 58.09 | 1,617,004 | -1.88(-3.14%) |
Apr 04, 2014 | 61.80 | 61.80 | 59.71 | 59.97 | 1,301,273 | -1.64(-2.66%) |
Apr 03, 2014 | 63.30 | 63.30 | 61.35 | 61.61 | 851,787 | -1.06(-1.69%) |
Apr 02, 2014 | 62.29 | 62.72 | 61.69 | 62.67 | 699,796 | +0.47(+0.75%) |
Apr 01, 2014 | 61.39 | 62.25 | 61.29 | 62.20 | 955,255 | +0.95(+1.54%) |
Mar 31, 2014 | 60.77 | 61.53 | 60.66 | 61.26 | 1,016,550 | -0.12(-0.20%) |
Mar 28, 2014 | 61.09 | 62.00 | 60.93 | 61.38 | 761,481 | +0.46(+0.75%) |
Mar 27, 2014 | 61.05 | 61.47 | 60.49 | 60.92 | 1,229,641 | -0.16(-0.27%) |
Mar 26, 2014 | 62.43 | 62.68 | 61.04 | 61.08 | 1,190,195 | -1.22(-1.96%) |
Mar 25, 2014 | 63.95 | 63.95 | 62.19 | 62.31 | 1,536,588 | -1.18(-1.86%) |
Mar 24, 2014 | 64.64 | 64.95 | 62.57 | 63.49 | 1,359,904 | -1.01(-1.57%) |
Mar 21, 2014 | 64.40 | 64.78 | 63.84 | 64.50 | 2,550,563 | +0.26(+0.41%) |
Mar 20, 2014 | 63.38 | 64.28 | 63.38 | 64.24 | 727,883 | +0.44(+0.69%) |
Mar 19, 2014 | 64.17 | 64.41 | 63.26 | 63.80 | 1,116,914 | -0.39(-0.61%) |
Mar 18, 2014 | 62.99 | 64.28 | 62.84 | 64.19 | 1,358,468 | +1.47(+2.34%) |
Mar 17, 2014 | 62.02 | 63.04 | 61.77 | 62.72 | 1,138,983 | +1.09(+1.77%) |
Mar 14, 2014 | 61.45 | 62.33 | 61.40 | 61.63 | 891,143 | +0.16(+0.27%) |
Mar 13, 2014 | 62.65 | 63.00 | 61.23 | 61.47 | 802,789 | -1.06(-1.69%) |
Mar 12, 2014 | 62.31 | 62.55 | 61.94 | 62.52 | 716,463 | -0.03(-0.04%) |
Mar 11, 2014 | 63.06 | 63.18 | 62.49 | 62.55 | 1,080,733 | -0.37(-0.59%) |
Mar 10, 2014 | 63.04 | 63.20 | 62.52 | 62.92 | 1,014,746 | -0.15(-0.23%) |
Mar 07, 2014 | 62.96 | 63.30 | 62.45 | 63.07 | 925,551 | +0.37(+0.59%) |
Mar 06, 2014 | 62.53 | 63.06 | 61.80 | 62.70 | 809,603 | +0.48(+0.77%) |
Mar 05, 2014 | 61.96 | 62.87 | 61.96 | 62.22 | 977,330 | +0.00(+0.00%) |
Mar 04, 2014 | 61.54 | 62.63 | 61.54 | 62.22 | 1,500,270 | +1.38(+2.27%) |