Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.69 | 59.84 | 59.39 | 59.78 | 9,873,206 | +0.19(+0.32%) |
May 29, 2014 | 59.88 | 59.88 | 59.36 | 59.59 | 13,044,391 | -0.02(-0.04%) |
May 28, 2014 | 59.59 | 60.00 | 59.56 | 59.61 | 10,285,950 | -0.18(-0.30%) |
May 27, 2014 | 59.39 | 59.82 | 59.37 | 59.79 | 10,764,008 | +0.43(+0.73%) |
May 23, 2014 | 59.43 | 59.36 | 59.36 | 59.36 | 6,164,417 | +0.03(+0.05%) |
May 22, 2014 | 59.06 | 59.39 | 59.02 | 59.32 | 5,777,446 | +0.12(+0.21%) |
May 21, 2014 | 58.83 | 59.43 | 58.79 | 59.20 | 10,323,859 | -0.14(-0.24%) |
May 20, 2014 | 59.41 | 59.71 | 59.09 | 59.34 | 11,321,762 | +0.04(+0.06%) |
May 19, 2014 | 58.87 | 59.44 | 58.85 | 59.30 | 7,252,120 | +0.29(+0.49%) |
May 16, 2014 | 59.22 | 59.27 | 58.52 | 59.01 | 11,273,269 | -0.27(-0.45%) |
May 15, 2014 | 59.70 | 60.05 | 58.84 | 59.28 | 13,893,373 | -0.47(-0.78%) |
May 14, 2014 | 59.32 | 60.18 | 59.32 | 59.75 | 11,061,939 | +0.03(+0.05%) |
May 13, 2014 | 59.39 | 59.74 | 59.28 | 59.72 | 7,862,630 | +0.30(+0.50%) |
May 12, 2014 | 59.24 | 59.53 | 59.16 | 59.42 | 8,867,698 | +0.35(+0.59%) |
May 09, 2014 | 59.40 | 59.40 | 58.39 | 59.07 | 8,029,221 | +0.00(+0.00%) |
May 08, 2014 | 58.96 | 59.51 | 58.67 | 59.07 | 9,948,506 | +0.13(+0.22%) |
May 07, 2014 | 59.24 | 59.39 | 58.28 | 58.94 | 11,833,725 | +0.01(+0.02%) |
May 06, 2014 | 58.87 | 59.17 | 58.52 | 58.93 | 10,700,764 | -0.19(-0.31%) |
May 05, 2014 | 58.52 | 59.39 | 58.34 | 59.12 | 10,332,882 | +0.42(+0.72%) |
May 02, 2014 | 58.93 | 58.93 | 58.33 | 58.70 | 8,159,460 | +0.00(+0.00%) |
May 01, 2014 | 58.35 | 59.07 | 58.35 | 58.70 | 9,407,053 | +0.21(+0.36%) |
Apr 30, 2014 | 58.38 | 58.60 | 58.07 | 58.49 | 12,693,102 | +0.14(+0.24%) |
Apr 29, 2014 | 58.44 | 58.71 | 58.13 | 58.35 | 10,803,564 | +0.35(+0.60%) |
Apr 28, 2014 | 57.96 | 58.41 | 57.49 | 58.00 | 16,909,294 | +0.33(+0.57%) |
Apr 25, 2014 | 57.65 | 57.87 | 57.46 | 57.67 | 14,143,671 | -0.19(-0.33%) |
Apr 24, 2014 | 57.59 | 58.42 | 57.05 | 57.86 | 30,532,046 | -2.11(-3.52%) |
Apr 23, 2014 | 60.19 | 60.19 | 59.56 | 59.97 | 16,675,687 | +0.07(+0.12%) |
Apr 22, 2014 | 60.32 | 60.44 | 59.88 | 59.90 | 10,715,790 | -0.24(-0.40%) |
Apr 21, 2014 | 60.33 | 60.68 | 59.86 | 60.14 | 8,025,141 | -0.29(-0.48%) |
Apr 17, 2014 | 59.55 | 60.43 | 60.43 | 60.43 | 14,219,501 | +0.85(+1.42%) |
Apr 16, 2014 | 59.44 | 59.65 | 59.01 | 59.58 | 9,223,208 | +0.51(+0.87%) |
Apr 15, 2014 | 58.70 | 59.40 | 58.33 | 59.07 | 11,816,796 | +0.26(+0.44%) |
Apr 14, 2014 | 58.48 | 58.85 | 57.98 | 58.81 | 10,979,983 | +0.84(+1.45%) |
Apr 11, 2014 | 57.61 | 58.61 | 57.61 | 57.97 | 12,500,661 | -0.04(-0.08%) |
Apr 10, 2014 | 59.52 | 59.67 | 57.85 | 58.01 | 13,568,386 | -1.38(-2.33%) |
Apr 09, 2014 | 58.90 | 59.40 | 58.59 | 59.39 | 11,365,368 | +0.77(+1.32%) |
Apr 08, 2014 | 57.74 | 58.66 | 57.57 | 58.62 | 12,169,579 | +0.60(+1.04%) |
Apr 07, 2014 | 57.96 | 58.90 | 57.66 | 58.02 | 13,340,344 | -0.33(-0.57%) |
Apr 04, 2014 | 60.26 | 60.45 | 58.30 | 58.35 | 15,140,861 | -1.50(-2.51%) |
Apr 03, 2014 | 59.60 | 60.41 | 59.60 | 59.85 | 11,699,582 | +0.30(+0.51%) |
Apr 02, 2014 | 59.43 | 59.64 | 59.26 | 59.55 | 9,962,260 | +0.03(+0.05%) |
Apr 01, 2014 | 59.01 | 59.56 | 58.70 | 59.52 | 14,042,842 | +0.92(+1.57%) |
Mar 31, 2014 | 59.07 | 59.16 | 58.56 | 58.60 | 9,424,404 | -0.31(-0.53%) |
Mar 28, 2014 | 59.07 | 59.07 | 58.03 | 58.91 | 11,507,536 | +0.17(+0.29%) |
Mar 27, 2014 | 58.27 | 59.24 | 58.19 | 58.74 | 13,892,431 | +0.55(+0.95%) |
Mar 26, 2014 | 58.57 | 59.16 | 58.19 | 58.19 | 19,006,598 | -0.19(-0.32%) |
Mar 25, 2014 | 58.06 | 58.52 | 57.95 | 58.38 | 10,861,318 | +0.61(+1.05%) |
Mar 24, 2014 | 58.29 | 58.48 | 57.45 | 57.77 | 15,125,435 | -0.33(-0.58%) |
Mar 21, 2014 | 58.72 | 58.72 | 57.60 | 58.10 | 36,976,408 | +0.07(+0.12%) |
Mar 20, 2014 | 57.05 | 58.23 | 56.99 | 58.03 | 13,791,572 | +0.96(+1.69%) |
Mar 19, 2014 | 57.38 | 57.64 | 56.78 | 57.07 | 10,469,440 | -0.48(-0.83%) |
Mar 18, 2014 | 57.36 | 57.77 | 57.14 | 57.55 | 10,647,474 | +0.32(+0.56%) |
Mar 17, 2014 | 56.27 | 57.45 | 56.12 | 57.23 | 18,602,200 | +1.69(+3.05%) |
Mar 14, 2014 | 55.90 | 56.41 | 55.36 | 55.54 | 14,148,554 | -0.66(-1.18%) |
Mar 13, 2014 | 57.22 | 57.31 | 56.02 | 56.20 | 11,924,869 | -1.00(-1.74%) |
Mar 12, 2014 | 56.91 | 57.32 | 56.70 | 57.19 | 9,276,636 | +0.19(+0.34%) |
Mar 11, 2014 | 57.28 | 57.37 | 56.90 | 57.00 | 11,108,866 | -0.27(-0.47%) |
Mar 10, 2014 | 57.06 | 57.27 | 56.88 | 57.27 | 10,343,578 | +0.21(+0.36%) |
Mar 07, 2014 | 57.29 | 57.37 | 56.80 | 57.06 | 9,803,903 | -0.16(-0.27%) |
Mar 06, 2014 | 57.22 | 57.35 | 56.88 | 57.22 | 10,371,136 | +0.25(+0.43%) |
Mar 05, 2014 | 56.80 | 57.19 | 56.32 | 56.97 | 9,017,563 | +0.42(+0.74%) |
Mar 04, 2014 | 56.10 | 57.06 | 55.99 | 56.56 | 18,184,342 | +1.84(+3.37%) |