Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.39 | 63.58 | 62.85 | 63.25 | 4,523,555 | -0.09(-0.14%) |
May 29, 2014 | 62.82 | 63.46 | 62.82 | 63.33 | 1,863,897 | +0.52(+0.83%) |
May 28, 2014 | 62.54 | 62.95 | 62.31 | 62.82 | 2,759,336 | +0.24(+0.39%) |
May 27, 2014 | 62.02 | 62.58 | 61.98 | 62.57 | 1,759,937 | +0.66(+1.06%) |
May 23, 2014 | 61.84 | 61.92 | 61.92 | 61.92 | 1,336,496 | +0.24(+0.40%) |
May 22, 2014 | 61.17 | 61.93 | 61.00 | 61.67 | 1,418,707 | +0.56(+0.92%) |
May 21, 2014 | 60.32 | 61.20 | 60.32 | 61.11 | 2,692,900 | +0.80(+1.32%) |
May 20, 2014 | 59.99 | 60.40 | 59.45 | 60.32 | 2,187,219 | +0.32(+0.53%) |
May 19, 2014 | 59.23 | 60.07 | 59.04 | 60.00 | 3,792,481 | +0.96(+1.63%) |
May 16, 2014 | 58.22 | 59.06 | 58.17 | 59.04 | 2,959,995 | +0.70(+1.20%) |
May 15, 2014 | 57.81 | 58.35 | 57.64 | 58.34 | 2,238,721 | +0.38(+0.65%) |
May 14, 2014 | 57.58 | 58.07 | 57.45 | 57.96 | 2,295,277 | +0.39(+0.67%) |
May 13, 2014 | 57.32 | 57.70 | 56.89 | 57.58 | 3,044,910 | +0.16(+0.27%) |
May 12, 2014 | 56.83 | 57.46 | 56.73 | 57.42 | 1,996,316 | +0.94(+1.66%) |
May 09, 2014 | 55.57 | 56.63 | 55.14 | 56.48 | 3,153,350 | +1.02(+1.83%) |
May 08, 2014 | 55.46 | 56.20 | 55.29 | 55.47 | 1,842,040 | -0.12(-0.22%) |
May 07, 2014 | 55.87 | 55.95 | 55.34 | 55.59 | 2,260,356 | -0.20(-0.36%) |
May 06, 2014 | 55.73 | 55.98 | 55.61 | 55.78 | 1,652,620 | -0.28(-0.51%) |
May 05, 2014 | 55.12 | 56.24 | 55.02 | 56.07 | 2,051,968 | +0.71(+1.29%) |
May 02, 2014 | 55.89 | 55.89 | 55.25 | 55.35 | 2,086,448 | -0.52(-0.93%) |
May 01, 2014 | 55.77 | 56.13 | 54.99 | 55.87 | 2,497,635 | -0.27(-0.48%) |
Apr 30, 2014 | 54.91 | 56.23 | 54.77 | 56.14 | 3,599,263 | +1.02(+1.86%) |
Apr 29, 2014 | 54.86 | 55.38 | 54.74 | 55.11 | 2,041,774 | +0.47(+0.85%) |
Apr 28, 2014 | 54.47 | 54.84 | 53.99 | 54.65 | 1,934,708 | +0.53(+0.99%) |
Apr 25, 2014 | 55.58 | 55.80 | 53.87 | 54.11 | 3,408,503 | -1.77(-3.17%) |
Apr 24, 2014 | 56.84 | 57.54 | 54.91 | 55.89 | 4,194,717 | +0.04(+0.08%) |
Apr 23, 2014 | 55.81 | 56.15 | 55.55 | 55.84 | 1,625,149 | +0.14(+0.25%) |
Apr 22, 2014 | 55.81 | 56.40 | 55.69 | 55.71 | 1,855,365 | -0.10(-0.19%) |
Apr 21, 2014 | 55.30 | 56.11 | 55.30 | 55.81 | 1,421,982 | +0.10(+0.19%) |
Apr 17, 2014 | 55.77 | 55.71 | 55.71 | 55.71 | 1,218,683 | -0.23(-0.42%) |
Apr 16, 2014 | 55.87 | 56.10 | 55.38 | 55.94 | 1,617,246 | +0.63(+1.14%) |
Apr 15, 2014 | 55.60 | 55.90 | 54.46 | 55.31 | 2,335,092 | -0.25(-0.45%) |
Apr 14, 2014 | 55.50 | 55.71 | 54.99 | 55.56 | 1,662,925 | +0.29(+0.53%) |
Apr 11, 2014 | 55.58 | 56.10 | 55.00 | 55.27 | 3,004,164 | -0.71(-1.28%) |
Apr 10, 2014 | 56.77 | 57.00 | 55.76 | 55.98 | 2,443,782 | -0.55(-0.98%) |
Apr 09, 2014 | 55.78 | 56.59 | 55.67 | 56.53 | 2,797,138 | +1.27(+2.29%) |
Apr 08, 2014 | 55.24 | 55.53 | 54.60 | 55.27 | 2,214,596 | -0.01(-0.02%) |
Apr 07, 2014 | 55.93 | 56.05 | 54.78 | 55.28 | 3,527,256 | -0.75(-1.34%) |
Apr 04, 2014 | 56.83 | 57.12 | 55.85 | 56.02 | 2,282,462 | -0.65(-1.14%) |
Apr 03, 2014 | 56.68 | 56.77 | 56.31 | 56.67 | 2,523,557 | +0.19(+0.34%) |
Apr 02, 2014 | 56.63 | 57.16 | 56.46 | 56.48 | 2,132,008 | -0.28(-0.50%) |
Apr 01, 2014 | 56.50 | 56.77 | 56.26 | 56.77 | 2,028,596 | +0.28(+0.49%) |
Mar 31, 2014 | 56.24 | 56.53 | 56.09 | 56.49 | 1,717,593 | +0.66(+1.19%) |
Mar 28, 2014 | 55.34 | 56.01 | 55.29 | 55.83 | 1,941,400 | +0.61(+1.11%) |
Mar 27, 2014 | 55.82 | 55.83 | 54.88 | 55.22 | 2,536,323 | -0.64(-1.14%) |
Mar 26, 2014 | 55.91 | 56.49 | 55.79 | 55.85 | 2,534,622 | +0.25(+0.45%) |
Mar 25, 2014 | 55.65 | 56.25 | 55.10 | 55.60 | 2,262,516 | +0.21(+0.37%) |
Mar 24, 2014 | 56.23 | 56.40 | 54.72 | 55.40 | 3,242,823 | -0.43(-0.77%) |
Mar 21, 2014 | 57.32 | 57.39 | 55.60 | 55.83 | 4,104,282 | -1.43(-2.50%) |
Mar 20, 2014 | 57.48 | 57.62 | 57.07 | 57.26 | 1,771,463 | -0.34(-0.58%) |
Mar 19, 2014 | 58.61 | 58.65 | 57.35 | 57.59 | 1,553,136 | -0.84(-1.44%) |
Mar 18, 2014 | 58.63 | 58.94 | 58.37 | 58.44 | 1,824,524 | -0.20(-0.34%) |
Mar 17, 2014 | 58.33 | 58.72 | 58.26 | 58.63 | 1,677,360 | +0.44(+0.75%) |
Mar 14, 2014 | 58.27 | 58.52 | 58.05 | 58.20 | 1,942,247 | -0.19(-0.32%) |
Mar 13, 2014 | 58.57 | 58.75 | 58.18 | 58.38 | 2,202,734 | +0.09(+0.16%) |
Mar 12, 2014 | 58.36 | 58.44 | 57.68 | 58.29 | 2,257,714 | -0.57(-0.97%) |
Mar 11, 2014 | 59.52 | 59.83 | 58.71 | 58.86 | 1,814,396 | -0.65(-1.10%) |
Mar 10, 2014 | 59.35 | 59.99 | 59.21 | 59.51 | 1,430,622 | +0.14(+0.23%) |
Mar 07, 2014 | 59.64 | 59.66 | 59.05 | 59.38 | 2,070,674 | +0.16(+0.28%) |
Mar 06, 2014 | 59.43 | 59.81 | 59.21 | 59.21 | 1,736,209 | -0.12(-0.20%) |
Mar 05, 2014 | 59.43 | 59.56 | 59.17 | 59.33 | 1,650,216 | +0.11(+0.19%) |
Mar 04, 2014 | 58.59 | 59.38 | 58.54 | 59.22 | 2,681,056 | +1.09(+1.87%) |