Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.94 | 57.11 | 56.36 | 56.69 | 2,160,978 | +0.06(+0.11%) |
May 29, 2014 | 56.54 | 57.08 | 56.37 | 56.63 | 2,297,292 | +0.20(+0.36%) |
May 28, 2014 | 57.10 | 57.21 | 56.15 | 56.42 | 2,684,325 | -0.55(-0.96%) |
May 27, 2014 | 56.61 | 57.20 | 56.31 | 56.97 | 3,205,476 | +0.68(+1.22%) |
May 23, 2014 | 55.54 | 56.29 | 56.29 | 56.29 | 2,456,209 | +0.80(+1.45%) |
May 22, 2014 | 54.80 | 55.84 | 54.67 | 55.48 | 1,776,782 | +0.34(+0.61%) |
May 21, 2014 | 55.53 | 56.06 | 54.45 | 55.15 | 3,473,163 | -0.35(-0.63%) |
May 20, 2014 | 55.71 | 56.15 | 55.02 | 55.49 | 3,477,134 | +0.23(+0.41%) |
May 19, 2014 | 54.89 | 55.68 | 54.82 | 55.27 | 4,877,450 | +0.26(+0.48%) |
May 16, 2014 | 54.41 | 55.23 | 53.93 | 55.00 | 4,223,607 | +0.55(+1.01%) |
May 15, 2014 | 54.27 | 54.52 | 52.68 | 54.45 | 5,620,634 | +0.10(+0.18%) |
May 14, 2014 | 54.76 | 55.25 | 54.32 | 54.35 | 9,253,395 | -1.07(-1.93%) |
May 13, 2014 | 57.38 | 58.29 | 55.18 | 55.42 | 3,974,072 | -1.74(-3.05%) |
May 12, 2014 | 55.23 | 57.89 | 55.11 | 57.16 | 3,207,814 | +2.60(+4.77%) |
May 09, 2014 | 55.13 | 55.37 | 54.06 | 54.56 | 1,881,394 | -0.86(-1.55%) |
May 08, 2014 | 54.86 | 56.75 | 54.59 | 55.42 | 2,180,464 | +0.45(+0.81%) |
May 07, 2014 | 55.28 | 55.77 | 54.25 | 54.97 | 2,182,792 | -0.29(-0.53%) |
May 06, 2014 | 55.90 | 56.16 | 55.16 | 55.27 | 1,861,158 | -0.62(-1.11%) |
May 05, 2014 | 56.40 | 56.40 | 55.33 | 55.89 | 1,745,691 | -0.51(-0.91%) |
May 02, 2014 | 55.83 | 56.85 | 55.13 | 56.40 | 2,796,140 | +1.20(+2.18%) |
May 01, 2014 | 54.48 | 56.17 | 54.43 | 55.19 | 3,009,231 | +0.77(+1.41%) |
Apr 30, 2014 | 53.94 | 54.45 | 53.06 | 54.43 | 2,447,110 | +0.35(+0.64%) |
Apr 29, 2014 | 53.40 | 54.21 | 52.66 | 54.08 | 2,432,869 | +1.11(+2.10%) |
Apr 28, 2014 | 54.18 | 54.24 | 51.68 | 52.96 | 4,472,777 | -0.78(-1.44%) |
Apr 25, 2014 | 56.10 | 56.19 | 53.45 | 53.74 | 4,611,290 | -2.86(-5.05%) |
Apr 24, 2014 | 56.69 | 57.05 | 54.22 | 56.60 | 5,561,344 | +1.35(+2.45%) |
Apr 23, 2014 | 55.69 | 55.77 | 54.78 | 55.25 | 3,457,809 | -0.09(-0.16%) |
Apr 22, 2014 | 55.20 | 55.93 | 54.50 | 55.34 | 3,414,016 | +0.49(+0.89%) |
Apr 21, 2014 | 54.09 | 55.00 | 52.59 | 54.85 | 3,752,060 | +1.72(+3.24%) |
Apr 17, 2014 | 52.90 | 53.13 | 53.13 | 53.13 | 2,679,132 | +0.26(+0.50%) |
Apr 16, 2014 | 53.46 | 53.46 | 51.58 | 52.86 | 2,168,959 | +0.26(+0.49%) |
Apr 15, 2014 | 52.00 | 53.23 | 51.29 | 52.61 | 2,994,812 | +1.12(+2.18%) |
Apr 14, 2014 | 51.66 | 52.52 | 50.83 | 51.49 | 2,904,818 | +0.16(+0.32%) |
Apr 11, 2014 | 51.21 | 52.90 | 50.68 | 51.32 | 3,616,999 | -1.05(-2.00%) |
Apr 10, 2014 | 54.50 | 54.50 | 52.30 | 52.37 | 3,074,945 | -1.79(-3.30%) |
Apr 09, 2014 | 54.88 | 55.50 | 53.50 | 54.16 | 3,763,101 | +1.00(+1.87%) |
Apr 08, 2014 | 52.26 | 53.28 | 51.03 | 53.17 | 4,583,265 | +2.30(+4.52%) |
Apr 07, 2014 | 51.56 | 52.30 | 50.03 | 50.87 | 6,170,119 | -1.47(-2.81%) |
Apr 04, 2014 | 57.22 | 57.27 | 52.07 | 52.33 | 7,711,895 | -4.18(-7.40%) |
Apr 03, 2014 | 57.08 | 57.83 | 56.06 | 56.52 | 4,708,874 | +0.52(+0.93%) |
Apr 02, 2014 | 56.59 | 56.88 | 55.40 | 56.00 | 4,008,537 | +0.37(+0.67%) |
Apr 01, 2014 | 53.85 | 55.94 | 53.69 | 55.62 | 4,451,484 | +1.94(+3.60%) |
Mar 31, 2014 | 53.23 | 54.38 | 52.84 | 53.69 | 2,637,112 | +1.05(+1.99%) |
Mar 28, 2014 | 52.79 | 53.91 | 52.31 | 52.64 | 2,796,325 | +0.37(+0.70%) |
Mar 27, 2014 | 53.38 | 53.38 | 51.14 | 52.27 | 3,514,312 | -0.76(-1.43%) |
Mar 26, 2014 | 53.97 | 55.06 | 52.43 | 53.03 | 5,799,921 | +1.04(+2.00%) |
Mar 25, 2014 | 52.21 | 53.04 | 51.61 | 51.99 | 3,140,398 | +0.47(+0.90%) |
Mar 24, 2014 | 53.12 | 53.52 | 51.24 | 51.52 | 3,565,240 | -1.40(-2.64%) |
Mar 21, 2014 | 55.08 | 55.21 | 52.56 | 52.92 | 3,932,078 | -1.72(-3.14%) |
Mar 20, 2014 | 53.62 | 54.64 | 53.23 | 54.64 | 2,400,776 | +0.90(+1.68%) |
Mar 19, 2014 | 53.77 | 54.06 | 53.26 | 53.73 | 2,547,925 | +0.12(+0.22%) |
Mar 18, 2014 | 53.46 | 53.95 | 52.88 | 53.61 | 2,911,493 | +0.29(+0.55%) |
Mar 17, 2014 | 52.89 | 54.19 | 52.89 | 53.32 | 2,953,437 | +0.72(+1.37%) |
Mar 14, 2014 | 52.04 | 53.13 | 52.04 | 52.60 | 3,083,020 | +0.25(+0.47%) |
Mar 13, 2014 | 52.81 | 53.31 | 51.51 | 52.35 | 3,551,267 | -0.16(-0.31%) |
Mar 12, 2014 | 51.59 | 52.68 | 51.02 | 52.52 | 2,357,612 | +0.66(+1.27%) |
Mar 11, 2014 | 53.03 | 53.78 | 51.55 | 51.86 | 3,191,207 | -0.30(-0.58%) |
Mar 10, 2014 | 53.38 | 53.75 | 51.99 | 52.16 | 3,203,638 | -1.30(-2.42%) |
Mar 07, 2014 | 54.77 | 55.11 | 52.80 | 53.46 | 5,237,287 | -1.23(-2.25%) |
Mar 06, 2014 | 52.86 | 54.71 | 52.77 | 54.69 | 5,415,412 | +2.13(+4.05%) |
Mar 05, 2014 | 52.94 | 53.10 | 51.98 | 52.56 | 2,921,600 | -0.24(-0.45%) |
Mar 04, 2014 | 51.91 | 52.88 | 51.48 | 52.80 | 2,727,853 | +1.76(+3.45%) |