Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.66 | 59.81 | 59.36 | 59.75 | 9,878,077 | +0.19(+0.32%) |
May 29, 2014 | 59.85 | 59.85 | 59.33 | 59.56 | 13,050,826 | -0.02(-0.04%) |
May 28, 2014 | 59.56 | 59.97 | 59.54 | 59.58 | 10,291,024 | -0.18(-0.30%) |
May 27, 2014 | 59.36 | 59.79 | 59.34 | 59.76 | 10,769,318 | +0.43(+0.73%) |
May 23, 2014 | 59.40 | 59.33 | 59.33 | 59.33 | 6,167,458 | +0.03(+0.05%) |
May 22, 2014 | 59.03 | 59.36 | 58.99 | 59.30 | 5,780,296 | +0.12(+0.21%) |
May 21, 2014 | 58.80 | 59.40 | 58.76 | 59.17 | 10,328,952 | -0.14(-0.24%) |
May 20, 2014 | 59.38 | 59.68 | 59.06 | 59.31 | 11,327,347 | +0.04(+0.06%) |
May 19, 2014 | 58.84 | 59.41 | 58.82 | 59.28 | 7,255,698 | +0.29(+0.49%) |
May 16, 2014 | 59.19 | 59.25 | 58.50 | 58.99 | 11,278,830 | -0.27(-0.45%) |
May 15, 2014 | 59.67 | 60.02 | 58.81 | 59.25 | 13,900,227 | -0.47(-0.78%) |
May 14, 2014 | 59.29 | 60.15 | 59.29 | 59.72 | 11,067,396 | +0.03(+0.05%) |
May 13, 2014 | 59.36 | 59.71 | 59.25 | 59.69 | 7,866,509 | +0.30(+0.50%) |
May 12, 2014 | 59.21 | 59.51 | 59.13 | 59.39 | 8,872,073 | +0.35(+0.59%) |
May 09, 2014 | 59.37 | 59.37 | 58.36 | 59.05 | 8,033,182 | +0.00(+0.00%) |
May 08, 2014 | 58.93 | 59.48 | 58.64 | 59.05 | 9,953,414 | +0.13(+0.22%) |
May 07, 2014 | 59.21 | 59.36 | 58.25 | 58.91 | 11,839,563 | +0.01(+0.02%) |
May 06, 2014 | 58.84 | 59.14 | 58.49 | 58.90 | 10,706,043 | -0.19(-0.31%) |
May 05, 2014 | 58.50 | 59.36 | 58.31 | 59.09 | 10,337,980 | +0.42(+0.72%) |
May 02, 2014 | 58.90 | 58.90 | 58.30 | 58.67 | 8,163,485 | +0.00(+0.00%) |
May 01, 2014 | 58.32 | 59.04 | 58.32 | 58.67 | 9,411,694 | +0.21(+0.36%) |
Apr 30, 2014 | 58.35 | 58.57 | 58.04 | 58.46 | 12,699,364 | +0.14(+0.24%) |
Apr 29, 2014 | 58.41 | 58.68 | 58.10 | 58.32 | 10,808,894 | +0.35(+0.60%) |
Apr 28, 2014 | 57.93 | 58.38 | 57.46 | 57.97 | 16,917,636 | +0.33(+0.57%) |
Apr 25, 2014 | 57.63 | 57.84 | 57.43 | 57.64 | 14,150,648 | -0.19(-0.33%) |
Apr 24, 2014 | 57.56 | 58.39 | 57.02 | 57.83 | 30,547,108 | -2.11(-3.52%) |
Apr 23, 2014 | 60.16 | 60.16 | 59.54 | 59.94 | 16,683,914 | +0.07(+0.12%) |
Apr 22, 2014 | 60.29 | 60.41 | 59.85 | 59.87 | 10,721,077 | -0.24(-0.40%) |
Apr 21, 2014 | 60.30 | 60.65 | 59.83 | 60.11 | 8,029,099 | -0.29(-0.48%) |
Apr 17, 2014 | 59.52 | 60.40 | 60.40 | 60.40 | 14,226,516 | +0.85(+1.42%) |
Apr 16, 2014 | 59.41 | 59.62 | 58.99 | 59.55 | 9,227,758 | +0.51(+0.87%) |
Apr 15, 2014 | 58.67 | 59.37 | 58.30 | 59.04 | 11,822,625 | +0.26(+0.44%) |
Apr 14, 2014 | 58.45 | 58.82 | 57.95 | 58.78 | 10,985,400 | +0.84(+1.45%) |
Apr 11, 2014 | 57.58 | 58.58 | 57.58 | 57.94 | 12,506,828 | -0.04(-0.08%) |
Apr 10, 2014 | 59.49 | 59.64 | 57.82 | 57.98 | 13,575,079 | -1.38(-2.33%) |
Apr 09, 2014 | 58.87 | 59.37 | 58.56 | 59.36 | 11,370,974 | +0.77(+1.32%) |
Apr 08, 2014 | 57.72 | 58.63 | 57.54 | 58.59 | 12,175,582 | +0.60(+1.04%) |
Apr 07, 2014 | 57.93 | 58.87 | 57.63 | 57.99 | 13,346,925 | -0.33(-0.57%) |
Apr 04, 2014 | 60.23 | 60.42 | 58.27 | 58.32 | 15,148,330 | -1.50(-2.51%) |
Apr 03, 2014 | 59.57 | 60.38 | 59.57 | 59.82 | 11,705,354 | +0.30(+0.51%) |
Apr 02, 2014 | 59.40 | 59.61 | 59.23 | 59.52 | 9,967,174 | +0.03(+0.05%) |
Apr 01, 2014 | 58.99 | 59.54 | 58.67 | 59.49 | 14,049,770 | +0.92(+1.57%) |
Mar 31, 2014 | 59.04 | 59.13 | 58.53 | 58.57 | 9,429,053 | -0.31(-0.53%) |
Mar 28, 2014 | 59.05 | 59.05 | 58.01 | 58.88 | 11,513,213 | +0.17(+0.29%) |
Mar 27, 2014 | 58.24 | 59.21 | 58.16 | 58.71 | 13,899,285 | +0.55(+0.94%) |
Mar 26, 2014 | 58.54 | 59.13 | 58.16 | 58.16 | 19,015,974 | -0.19(-0.32%) |
Mar 25, 2014 | 58.03 | 58.50 | 57.92 | 58.35 | 10,866,676 | +0.61(+1.05%) |
Mar 24, 2014 | 58.26 | 58.45 | 57.42 | 57.74 | 15,132,896 | -0.33(-0.58%) |
Mar 21, 2014 | 58.70 | 58.70 | 57.57 | 58.07 | 36,994,648 | +0.07(+0.12%) |
Mar 20, 2014 | 57.02 | 58.21 | 56.97 | 58.01 | 13,798,375 | +0.96(+1.69%) |
Mar 19, 2014 | 57.35 | 57.61 | 56.75 | 57.04 | 10,474,605 | -0.48(-0.83%) |
Mar 18, 2014 | 57.33 | 57.75 | 57.11 | 57.52 | 10,652,727 | +0.32(+0.56%) |
Mar 17, 2014 | 56.24 | 57.42 | 56.10 | 57.20 | 18,611,378 | +1.69(+3.05%) |
Mar 14, 2014 | 55.87 | 56.38 | 55.33 | 55.51 | 14,155,533 | -0.66(-1.18%) |
Mar 13, 2014 | 57.19 | 57.28 | 55.99 | 56.17 | 11,930,751 | -1.00(-1.74%) |
Mar 12, 2014 | 56.88 | 57.29 | 56.68 | 57.17 | 9,281,212 | +0.19(+0.34%) |
Mar 11, 2014 | 57.26 | 57.34 | 56.88 | 56.97 | 11,114,346 | -0.27(-0.47%) |
Mar 10, 2014 | 57.03 | 57.24 | 56.85 | 57.24 | 10,348,681 | +0.21(+0.36%) |
Mar 07, 2014 | 57.26 | 57.34 | 56.77 | 57.03 | 9,808,740 | -0.16(-0.27%) |
Mar 06, 2014 | 57.19 | 57.32 | 56.85 | 57.19 | 10,376,252 | +0.25(+0.43%) |
Mar 05, 2014 | 56.77 | 57.16 | 56.29 | 56.94 | 9,022,011 | +0.42(+0.74%) |
Mar 04, 2014 | 56.07 | 57.03 | 55.96 | 56.53 | 18,193,312 | +1.84(+3.37%) |