Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.22 | 54.42 | 54.22 | 54.36 | 1,472 | +0.18(+0.33%) |
May 29, 2014 | 54.16 | 54.18 | 54.16 | 54.18 | 686 | -0.14(-0.26%) |
May 28, 2014 | 54.25 | 54.32 | 54.21 | 54.32 | 1,711 | +0.30(+0.55%) |
May 27, 2014 | 54.24 | 54.24 | 53.71 | 54.02 | 8,288 | -0.64(-1.16%) |
May 23, 2014 | 55.07 | 54.66 | 54.66 | 54.66 | 1,802 | -0.45(-0.82%) |
May 22, 2014 | 55.11 | 55.12 | 55.11 | 55.11 | 716 | -0.55(-0.98%) |
May 21, 2014 | 55.40 | 56.10 | 55.40 | 55.66 | 4,155 | -0.12(-0.22%) |
May 20, 2014 | 55.22 | 56.04 | 55.22 | 55.78 | 2,202 | +0.57(+1.03%) |
May 19, 2014 | 55.87 | 55.87 | 55.14 | 55.22 | 3,131 | -0.94(-1.68%) |
May 16, 2014 | 56.24 | 56.28 | 56.12 | 56.16 | 1,940 | -0.34(-0.60%) |
May 15, 2014 | 56.57 | 56.69 | 56.49 | 56.50 | 2,281 | +0.79(+1.42%) |
May 14, 2014 | 55.11 | 55.71 | 55.04 | 55.71 | 8,137 | +1.11(+2.04%) |
May 13, 2014 | 54.18 | 54.59 | 54.18 | 54.59 | 788 | +0.46(+0.85%) |
May 12, 2014 | 55.24 | 55.24 | 54.13 | 54.13 | 10,843 | -1.36(-2.45%) |
May 09, 2014 | 55.83 | 55.83 | 55.49 | 55.49 | 3,013 | -0.20(-0.36%) |
May 08, 2014 | 55.60 | 55.69 | 54.91 | 55.69 | 6,649 | +0.06(+0.10%) |
May 07, 2014 | 55.43 | 55.98 | 55.43 | 55.63 | 2,673 | +0.26(+0.48%) |
May 06, 2014 | 55.08 | 55.47 | 55.07 | 55.37 | 4,123 | +0.54(+0.98%) |
May 05, 2014 | 55.04 | 55.04 | 54.66 | 54.83 | 801 | +0.17(+0.31%) |
May 02, 2014 | 54.55 | 54.66 | 54.55 | 54.66 | 892 | -0.42(-0.77%) |
May 01, 2014 | 54.91 | 55.08 | 54.35 | 55.08 | 1,037 | +0.32(+0.59%) |
Apr 30, 2014 | 55.13 | 55.47 | 54.76 | 54.76 | 4,003 | +0.03(+0.05%) |
Apr 29, 2014 | 54.55 | 54.97 | 54.55 | 54.74 | 3,668 | -0.74(-1.33%) |
Apr 28, 2014 | 54.91 | 55.66 | 54.91 | 55.47 | 5,411 | +0.70(+1.27%) |
Apr 25, 2014 | 54.57 | 54.82 | 54.54 | 54.77 | 1,570 | +1.01(+1.88%) |
Apr 24, 2014 | 53.84 | 53.84 | 53.76 | 53.76 | 1,005 | +0.05(+0.09%) |
Apr 23, 2014 | 53.52 | 53.82 | 53.52 | 53.72 | 3,605 | +0.11(+0.21%) |
Apr 22, 2014 | 53.56 | 53.64 | 53.45 | 53.60 | 4,031 | -0.54(-0.99%) |
Apr 21, 2014 | 54.14 | 54.14 | 54.14 | 54.14 | 449 | -0.06(-0.10%) |
Apr 17, 2014 | 54.55 | 54.20 | 54.20 | 54.20 | 2,014 | -0.47(-0.86%) |
Apr 16, 2014 | 54.74 | 54.91 | 54.58 | 54.67 | 2,534 | -1.22(-2.19%) |
Apr 15, 2014 | 55.31 | 55.91 | 54.91 | 55.89 | 4,633 | +0.82(+1.49%) |
Apr 14, 2014 | 55.10 | 55.10 | 54.79 | 55.08 | 2,608 | -0.33(-0.60%) |
Apr 11, 2014 | 55.23 | 55.45 | 54.85 | 55.41 | 11,221 | +0.57(+1.05%) |
Apr 10, 2014 | 53.81 | 54.83 | 53.81 | 54.83 | 1,707 | +1.35(+2.53%) |
Apr 09, 2014 | 53.98 | 54.06 | 53.47 | 53.48 | 8,302 | -0.60(-1.10%) |
Apr 08, 2014 | 54.56 | 54.60 | 54.04 | 54.08 | 4,517 | -0.44(-0.81%) |
Apr 07, 2014 | 54.23 | 54.71 | 54.23 | 54.52 | 3,722 | +0.78(+1.46%) |
Apr 04, 2014 | 52.92 | 53.93 | 52.85 | 53.74 | 11,304 | +1.04(+1.97%) |
Apr 03, 2014 | 52.15 | 52.74 | 52.15 | 52.70 | 1,448 | +0.32(+0.61%) |
Apr 02, 2014 | 52.54 | 52.54 | 52.37 | 52.38 | 1,389 | -0.30(-0.57%) |
Apr 01, 2014 | 52.88 | 52.94 | 52.68 | 52.68 | 4,054 | -0.42(-0.78%) |
Mar 31, 2014 | 53.84 | 53.91 | 53.09 | 53.09 | 2,095 | -1.13(-2.08%) |
Mar 28, 2014 | 54.24 | 54.25 | 54.20 | 54.22 | 1,696 | -0.27(-0.50%) |
Mar 27, 2014 | 54.29 | 54.49 | 54.10 | 54.49 | 2,222 | +0.41(+0.75%) |
Mar 26, 2014 | 53.03 | 54.08 | 53.03 | 54.08 | 906 | +0.83(+1.55%) |
Mar 25, 2014 | 53.26 | 53.26 | 53.26 | 53.26 | 375 | -0.34(-0.64%) |
Mar 24, 2014 | 53.28 | 53.62 | 53.28 | 53.60 | 2,401 | +0.81(+1.54%) |
Mar 21, 2014 | 52.50 | 52.79 | 52.23 | 52.79 | 1,348 | +0.13(+0.24%) |
Mar 20, 2014 | 52.74 | 52.74 | 52.59 | 52.67 | 2,133 | -0.11(-0.20%) |
Mar 19, 2014 | 52.59 | 52.99 | 52.59 | 52.77 | 4,770 | +0.25(+0.48%) |
Mar 18, 2014 | 52.52 | 52.52 | 52.52 | 52.52 | 466 | -0.58(-1.10%) |
Mar 17, 2014 | 53.09 | 53.19 | 53.08 | 53.10 | 1,453 | -0.41(-0.76%) |
Mar 14, 2014 | 54.00 | 54.00 | 53.38 | 53.51 | 2,677 | -0.25(-0.46%) |
Mar 13, 2014 | 53.27 | 53.75 | 53.27 | 53.75 | 2,475 | +0.50(+0.94%) |
Mar 12, 2014 | 53.26 | 53.26 | 53.26 | 53.26 | 596 | -0.03(-0.05%) |
Mar 11, 2014 | 52.81 | 53.33 | 52.81 | 53.28 | 10,849 | +0.30(+0.57%) |
Mar 10, 2014 | 52.98 | 52.98 | 52.98 | 52.98 | 106 | +0.23(+0.43%) |
Mar 07, 2014 | 52.79 | 52.84 | 52.74 | 52.76 | 20,623 | +0.08(+0.16%) |
Mar 06, 2014 | 52.68 | 52.68 | 52.63 | 52.67 | 917 | -0.17(-0.32%) |
Mar 05, 2014 | 52.79 | 52.84 | 52.79 | 52.84 | 2,120 | +0.16(+0.30%) |
Mar 04, 2014 | 52.50 | 52.68 | 52.50 | 52.68 | 952 | -1.45(-2.68%) |