Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.19 | 53.19 | 52.57 | 53.05 | 3,065,503 | -0.12(-0.23%) |
May 29, 2014 | 52.86 | 53.35 | 52.81 | 53.18 | 2,156,675 | +0.42(+0.79%) |
May 28, 2014 | 53.56 | 53.62 | 52.73 | 52.76 | 4,813,739 | -0.82(-1.53%) |
May 27, 2014 | 53.84 | 53.90 | 53.49 | 53.58 | 1,615,824 | +0.08(+0.15%) |
May 23, 2014 | 53.57 | 53.50 | 53.50 | 53.50 | 1,549,511 | -0.04(-0.07%) |
May 22, 2014 | 53.53 | 53.71 | 53.31 | 53.54 | 1,820,224 | +0.34(+0.63%) |
May 21, 2014 | 53.66 | 53.90 | 52.62 | 53.20 | 4,089,302 | -0.57(-1.05%) |
May 20, 2014 | 54.26 | 54.31 | 53.69 | 53.77 | 2,377,144 | -0.64(-1.17%) |
May 19, 2014 | 54.24 | 54.49 | 54.15 | 54.41 | 1,827,053 | -0.10(-0.19%) |
May 16, 2014 | 54.34 | 54.62 | 54.28 | 54.51 | 2,799,417 | +0.19(+0.35%) |
May 15, 2014 | 54.28 | 54.38 | 53.71 | 54.32 | 2,710,077 | -0.10(-0.19%) |
May 14, 2014 | 54.40 | 54.65 | 54.18 | 54.42 | 4,785,965 | +0.10(+0.18%) |
May 13, 2014 | 54.72 | 54.83 | 54.31 | 54.33 | 3,217,418 | -0.45(-0.83%) |
May 12, 2014 | 53.91 | 54.96 | 53.75 | 54.78 | 3,843,704 | +1.33(+2.48%) |
May 09, 2014 | 52.88 | 53.60 | 52.82 | 53.46 | 6,208,502 | +0.37(+0.69%) |
May 08, 2014 | 53.06 | 53.47 | 52.79 | 53.09 | 4,294,945 | -0.10(-0.18%) |
May 07, 2014 | 53.58 | 53.66 | 52.85 | 53.19 | 3,123,366 | -0.21(-0.39%) |
May 06, 2014 | 53.80 | 54.06 | 53.39 | 53.39 | 2,195,074 | -0.65(-1.21%) |
May 05, 2014 | 54.07 | 54.23 | 53.57 | 54.05 | 2,026,059 | -0.14(-0.26%) |
May 02, 2014 | 54.21 | 54.41 | 54.03 | 54.19 | 3,190,574 | +0.04(+0.08%) |
May 01, 2014 | 54.38 | 54.38 | 53.90 | 54.14 | 3,019,794 | -0.03(-0.05%) |
Apr 30, 2014 | 54.21 | 54.41 | 53.80 | 54.17 | 2,846,718 | -0.09(-0.16%) |
Apr 29, 2014 | 54.97 | 54.97 | 54.21 | 54.26 | 2,726,449 | -0.40(-0.73%) |
Apr 28, 2014 | 54.57 | 54.77 | 54.37 | 54.66 | 4,169,589 | +0.18(+0.34%) |
Apr 25, 2014 | 54.68 | 54.76 | 54.34 | 54.48 | 3,105,698 | -0.31(-0.56%) |
Apr 24, 2014 | 55.05 | 55.35 | 54.63 | 54.78 | 3,122,996 | -0.08(-0.14%) |
Apr 23, 2014 | 55.43 | 55.84 | 54.76 | 54.86 | 3,459,248 | -0.31(-0.55%) |
Apr 22, 2014 | 55.77 | 55.77 | 55.01 | 55.16 | 3,181,285 | -0.36(-0.64%) |
Apr 21, 2014 | 55.70 | 55.90 | 55.38 | 55.52 | 2,892,740 | -0.02(-0.03%) |
Apr 17, 2014 | 56.31 | 55.54 | 55.54 | 55.54 | 3,620,419 | -0.73(-1.30%) |
Apr 16, 2014 | 56.51 | 56.79 | 56.17 | 56.27 | 3,123,163 | +0.22(+0.39%) |
Apr 15, 2014 | 56.14 | 56.44 | 55.30 | 56.05 | 3,249,958 | -0.10(-0.17%) |
Apr 14, 2014 | 56.18 | 56.46 | 55.87 | 56.15 | 2,722,285 | +0.59(+1.07%) |
Apr 11, 2014 | 55.02 | 56.00 | 55.02 | 55.56 | 4,770,085 | +0.00(+0.00%) |
Apr 10, 2014 | 55.42 | 56.57 | 55.02 | 55.56 | 13,846,809 | -3.65(-6.17%) |
Apr 09, 2014 | 59.31 | 59.46 | 58.64 | 59.21 | 5,366,002 | +0.13(+0.22%) |
Apr 08, 2014 | 58.66 | 59.67 | 58.66 | 59.08 | 3,252,694 | +0.34(+0.58%) |
Apr 07, 2014 | 60.12 | 60.35 | 58.71 | 58.74 | 3,050,160 | -1.61(-2.67%) |
Apr 04, 2014 | 61.03 | 61.89 | 60.31 | 60.35 | 3,706,582 | -0.51(-0.83%) |
Apr 03, 2014 | 60.62 | 61.02 | 60.51 | 60.86 | 1,890,372 | +0.32(+0.53%) |
Apr 02, 2014 | 60.47 | 60.67 | 60.12 | 60.54 | 2,117,559 | +0.04(+0.07%) |
Apr 01, 2014 | 60.16 | 60.88 | 59.87 | 60.49 | 2,058,636 | +0.51(+0.84%) |
Mar 31, 2014 | 59.97 | 60.40 | 59.59 | 59.99 | 1,883,445 | +0.32(+0.54%) |
Mar 28, 2014 | 58.90 | 59.68 | 58.82 | 59.66 | 1,630,787 | +0.89(+1.51%) |
Mar 27, 2014 | 58.56 | 58.96 | 58.42 | 58.77 | 1,382,574 | +0.14(+0.24%) |
Mar 26, 2014 | 59.08 | 59.33 | 58.57 | 58.63 | 2,048,198 | -0.42(-0.71%) |
Mar 25, 2014 | 58.95 | 59.23 | 58.71 | 59.05 | 1,771,586 | +0.41(+0.70%) |
Mar 24, 2014 | 59.05 | 59.29 | 58.41 | 58.64 | 1,998,253 | -0.25(-0.43%) |
Mar 21, 2014 | 59.65 | 59.65 | 58.67 | 58.90 | 4,173,832 | -0.23(-0.39%) |
Mar 20, 2014 | 58.92 | 59.39 | 58.87 | 59.13 | 1,521,824 | -0.07(-0.11%) |
Mar 19, 2014 | 59.64 | 59.82 | 58.79 | 59.19 | 2,427,810 | -0.37(-0.61%) |
Mar 18, 2014 | 59.50 | 59.72 | 59.40 | 59.56 | 2,109,771 | +0.18(+0.31%) |
Mar 17, 2014 | 59.75 | 59.93 | 58.90 | 59.38 | 3,595,727 | -0.17(-0.29%) |
Mar 14, 2014 | 59.55 | 60.25 | 59.51 | 59.55 | 2,889,560 | -0.20(-0.34%) |
Mar 13, 2014 | 60.61 | 60.61 | 59.61 | 59.75 | 2,490,901 | -0.57(-0.94%) |
Mar 12, 2014 | 60.06 | 60.39 | 60.05 | 60.32 | 1,917,162 | -0.10(-0.16%) |
Mar 11, 2014 | 60.46 | 60.67 | 60.33 | 60.41 | 3,088,030 | -0.15(-0.24%) |
Mar 10, 2014 | 60.43 | 60.78 | 60.16 | 60.56 | 4,980,433 | +0.26(+0.43%) |
Mar 07, 2014 | 59.78 | 60.75 | 59.74 | 60.30 | 3,866,454 | +0.78(+1.32%) |
Mar 06, 2014 | 59.33 | 59.91 | 59.30 | 59.52 | 3,565,854 | -0.44(-0.74%) |
Mar 05, 2014 | 59.45 | 60.03 | 59.25 | 59.96 | 2,594,977 | +0.65(+1.10%) |
Mar 04, 2014 | 59.64 | 59.69 | 59.24 | 59.31 | 2,618,148 | +0.14(+0.24%) |