Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 55.49 | 55.65 | 55.15 | 55.46 | 2,720,875 | -0.26(-0.46%) |
May 29, 2014 | 55.87 | 56.04 | 55.36 | 55.72 | 2,149,306 | +0.04(+0.07%) |
May 28, 2014 | 55.89 | 56.14 | 55.62 | 55.68 | 2,842,012 | -0.21(-0.38%) |
May 27, 2014 | 55.69 | 56.41 | 55.51 | 55.89 | 2,584,523 | +0.41(+0.73%) |
May 23, 2014 | 55.24 | 55.48 | 55.48 | 55.48 | 2,165,217 | +0.29(+0.52%) |
May 22, 2014 | 54.95 | 55.67 | 54.75 | 55.20 | 1,708,612 | +0.30(+0.55%) |
May 21, 2014 | 54.45 | 54.94 | 54.45 | 54.90 | 2,990,323 | +0.64(+1.18%) |
May 20, 2014 | 54.59 | 54.75 | 53.98 | 54.26 | 3,070,858 | -0.41(-0.76%) |
May 19, 2014 | 54.11 | 54.91 | 54.02 | 54.67 | 2,240,435 | +0.32(+0.60%) |
May 16, 2014 | 54.72 | 54.76 | 53.88 | 54.35 | 5,257,479 | -0.14(-0.25%) |
May 15, 2014 | 54.45 | 54.75 | 53.85 | 54.48 | 3,671,464 | -0.26(-0.48%) |
May 14, 2014 | 55.20 | 55.28 | 54.63 | 54.75 | 1,997,499 | -0.35(-0.63%) |
May 13, 2014 | 55.17 | 55.63 | 54.94 | 55.09 | 3,281,377 | +0.12(+0.22%) |
May 12, 2014 | 54.32 | 55.18 | 54.21 | 54.97 | 3,173,564 | +1.07(+1.98%) |
May 09, 2014 | 54.19 | 54.20 | 53.57 | 53.90 | 2,577,314 | -0.23(-0.42%) |
May 08, 2014 | 54.54 | 54.98 | 53.93 | 54.13 | 3,915,599 | -0.44(-0.80%) |
May 07, 2014 | 54.67 | 54.72 | 53.90 | 54.57 | 3,130,018 | +0.10(+0.18%) |
May 06, 2014 | 54.62 | 54.79 | 54.33 | 54.47 | 3,016,125 | -0.35(-0.63%) |
May 05, 2014 | 54.50 | 55.07 | 54.05 | 54.81 | 2,492,723 | -0.02(-0.04%) |
May 02, 2014 | 54.88 | 55.46 | 54.73 | 54.84 | 3,634,223 | -0.21(-0.38%) |
May 01, 2014 | 54.39 | 55.13 | 54.27 | 55.05 | 4,253,784 | +0.75(+1.37%) |
Apr 30, 2014 | 53.88 | 54.56 | 53.31 | 54.30 | 5,308,197 | +0.37(+0.68%) |
Apr 29, 2014 | 55.24 | 55.69 | 53.66 | 53.94 | 7,966,792 | -1.76(-3.15%) |
Apr 28, 2014 | 55.39 | 56.10 | 54.91 | 55.69 | 4,243,244 | +0.41(+0.74%) |
Apr 25, 2014 | 55.87 | 56.04 | 55.11 | 55.28 | 2,631,075 | -0.75(-1.35%) |
Apr 24, 2014 | 55.85 | 56.31 | 55.36 | 56.04 | 2,717,736 | +0.43(+0.78%) |
Apr 23, 2014 | 55.57 | 56.08 | 55.39 | 55.60 | 2,622,277 | -0.04(-0.07%) |
Apr 22, 2014 | 55.31 | 55.98 | 55.18 | 55.64 | 2,210,434 | +0.37(+0.68%) |
Apr 21, 2014 | 55.17 | 55.37 | 54.76 | 55.27 | 2,255,631 | +0.08(+0.15%) |
Apr 17, 2014 | 54.97 | 55.18 | 55.18 | 55.18 | 3,688,184 | +0.65(+1.19%) |
Apr 16, 2014 | 54.12 | 54.60 | 53.89 | 54.53 | 2,859,419 | +0.79(+1.47%) |
Apr 15, 2014 | 53.13 | 53.77 | 52.52 | 53.74 | 4,226,764 | +0.64(+1.21%) |
Apr 14, 2014 | 53.61 | 53.74 | 52.63 | 53.10 | 4,679,145 | +0.08(+0.16%) |
Apr 11, 2014 | 54.26 | 54.26 | 52.96 | 53.02 | 5,525,020 | -1.44(-2.64%) |
Apr 10, 2014 | 55.96 | 56.02 | 54.34 | 54.45 | 3,202,188 | -1.46(-2.61%) |
Apr 09, 2014 | 54.94 | 55.95 | 54.86 | 55.91 | 3,148,408 | +1.05(+1.92%) |
Apr 08, 2014 | 54.95 | 55.18 | 54.41 | 54.86 | 4,484,293 | -0.01(-0.01%) |
Apr 07, 2014 | 56.21 | 56.34 | 54.56 | 54.86 | 4,448,618 | -1.63(-2.88%) |
Apr 04, 2014 | 57.79 | 58.09 | 56.34 | 56.49 | 5,098,936 | -1.08(-1.88%) |
Apr 03, 2014 | 57.56 | 58.02 | 57.31 | 57.58 | 3,678,855 | +0.26(+0.46%) |
Apr 02, 2014 | 56.85 | 57.68 | 56.59 | 57.31 | 3,372,454 | +0.67(+1.19%) |
Apr 01, 2014 | 55.89 | 56.66 | 55.76 | 56.64 | 3,460,820 | +0.49(+0.87%) |
Mar 31, 2014 | 55.86 | 56.47 | 55.85 | 56.16 | 3,097,616 | +0.67(+1.20%) |
Mar 28, 2014 | 54.91 | 55.70 | 54.80 | 55.49 | 2,281,465 | +0.70(+1.27%) |
Mar 27, 2014 | 54.41 | 54.94 | 53.90 | 54.80 | 3,175,743 | +0.24(+0.44%) |
Mar 26, 2014 | 55.70 | 55.77 | 54.55 | 54.56 | 3,406,809 | -0.71(-1.28%) |
Mar 25, 2014 | 54.97 | 55.47 | 54.71 | 55.27 | 3,562,660 | +0.93(+1.72%) |
Mar 24, 2014 | 54.61 | 54.89 | 53.61 | 54.33 | 3,438,303 | +0.02(+0.04%) |
Mar 21, 2014 | 54.91 | 55.65 | 54.26 | 54.31 | 3,380,176 | -0.09(-0.16%) |
Mar 20, 2014 | 53.84 | 54.56 | 53.74 | 54.40 | 2,314,474 | +0.53(+0.99%) |
Mar 19, 2014 | 54.77 | 54.85 | 53.54 | 53.87 | 4,142,099 | -0.95(-1.73%) |
Mar 18, 2014 | 54.41 | 54.89 | 54.35 | 54.82 | 2,617,807 | +0.70(+1.28%) |
Mar 17, 2014 | 53.81 | 54.68 | 53.80 | 54.12 | 4,472,139 | +0.84(+1.59%) |
Mar 14, 2014 | 53.83 | 54.49 | 53.21 | 53.28 | 4,647,761 | -0.96(-1.76%) |
Mar 13, 2014 | 55.36 | 55.46 | 53.90 | 54.23 | 3,714,202 | -0.93(-1.69%) |
Mar 12, 2014 | 55.33 | 55.51 | 54.63 | 55.17 | 3,223,225 | -0.55(-0.98%) |
Mar 11, 2014 | 56.10 | 56.42 | 55.44 | 55.71 | 3,640,741 | -0.25(-0.45%) |
Mar 10, 2014 | 56.72 | 56.77 | 55.86 | 55.97 | 3,300,854 | -0.96(-1.68%) |
Mar 07, 2014 | 56.61 | 57.30 | 56.48 | 56.93 | 5,588,099 | +0.61(+1.08%) |
Mar 06, 2014 | 55.39 | 56.35 | 55.34 | 56.32 | 4,301,064 | +1.07(+1.93%) |
Mar 05, 2014 | 55.15 | 55.43 | 54.92 | 55.25 | 4,733,525 | +0.39(+0.70%) |
Mar 04, 2014 | 55.33 | 55.47 | 54.86 | 54.87 | 6,226,475 | +0.30(+0.56%) |