Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.68 | 56.89 | 55.96 | 56.20 | 1,972,703 | -0.62(-1.09%) |
May 29, 2014 | 55.78 | 56.84 | 55.40 | 56.82 | 1,762,171 | +1.40(+2.53%) |
May 28, 2014 | 54.31 | 55.54 | 54.21 | 55.42 | 1,837,079 | +1.00(+1.84%) |
May 27, 2014 | 54.31 | 54.58 | 53.79 | 54.42 | 1,745,615 | +0.17(+0.31%) |
May 23, 2014 | 54.34 | 54.25 | 54.25 | 54.25 | 1,381,900 | -0.24(-0.44%) |
May 22, 2014 | 54.28 | 55.08 | 54.06 | 54.49 | 1,271,408 | +0.21(+0.39%) |
May 21, 2014 | 54.86 | 55.00 | 53.13 | 54.28 | 3,481,159 | -0.44(-0.80%) |
May 20, 2014 | 55.18 | 55.63 | 54.63 | 54.72 | 1,978,095 | -0.65(-1.17%) |
May 19, 2014 | 55.13 | 55.60 | 54.97 | 55.37 | 2,407,792 | +0.24(+0.44%) |
May 16, 2014 | 54.55 | 55.37 | 53.72 | 55.13 | 3,887,151 | +0.55(+1.01%) |
May 15, 2014 | 54.46 | 54.68 | 53.66 | 54.58 | 2,872,226 | -0.04(-0.07%) |
May 14, 2014 | 54.55 | 55.13 | 53.81 | 54.62 | 2,152,039 | -0.01(-0.02%) |
May 13, 2014 | 53.81 | 54.89 | 53.54 | 54.63 | 2,225,552 | +0.90(+1.68%) |
May 12, 2014 | 53.44 | 54.41 | 53.37 | 53.73 | 1,739,289 | +0.67(+1.26%) |
May 09, 2014 | 53.50 | 53.53 | 52.73 | 53.06 | 2,380,481 | -0.56(-1.04%) |
May 08, 2014 | 53.89 | 54.61 | 53.34 | 53.62 | 2,416,256 | -0.43(-0.80%) |
May 07, 2014 | 54.87 | 54.98 | 53.43 | 54.05 | 3,951,538 | -0.97(-1.76%) |
May 06, 2014 | 55.27 | 56.30 | 54.91 | 55.02 | 4,091,962 | -0.03(-0.05%) |
May 05, 2014 | 55.48 | 56.02 | 54.01 | 55.05 | 5,197,922 | -0.81(-1.45%) |
May 02, 2014 | 57.33 | 58.10 | 55.64 | 55.86 | 4,251,068 | -1.20(-2.10%) |
May 01, 2014 | 57.44 | 57.65 | 55.00 | 57.06 | 4,752,770 | +0.77(+1.37%) |
Apr 30, 2014 | 55.66 | 56.85 | 55.21 | 56.29 | 3,848,739 | +0.59(+1.06%) |
Apr 29, 2014 | 56.06 | 56.66 | 55.45 | 55.70 | 2,805,766 | -0.12(-0.21%) |
Apr 28, 2014 | 55.37 | 56.24 | 54.95 | 55.82 | 3,300,864 | +0.82(+1.49%) |
Apr 25, 2014 | 54.18 | 55.17 | 54.04 | 55.00 | 2,803,036 | +0.79(+1.46%) |
Apr 24, 2014 | 53.91 | 54.39 | 53.15 | 54.21 | 1,811,361 | +0.43(+0.80%) |
Apr 23, 2014 | 52.49 | 53.87 | 52.49 | 53.78 | 1,933,831 | +0.65(+1.22%) |
Apr 22, 2014 | 52.97 | 53.62 | 52.17 | 53.13 | 2,519,069 | -0.14(-0.26%) |
Apr 21, 2014 | 52.06 | 53.89 | 52.06 | 53.27 | 1,906,278 | +0.39(+0.74%) |
Apr 17, 2014 | 51.91 | 52.88 | 52.88 | 52.88 | 2,641,900 | +0.83(+1.59%) |
Apr 16, 2014 | 51.72 | 52.13 | 50.87 | 52.05 | 3,337,823 | +0.80(+1.56%) |
Apr 15, 2014 | 49.42 | 51.41 | 49.41 | 51.25 | 4,622,004 | +1.82(+3.68%) |
Apr 14, 2014 | 47.94 | 49.47 | 47.70 | 49.43 | 3,628,217 | +1.96(+4.13%) |
Apr 11, 2014 | 48.04 | 48.62 | 47.02 | 47.47 | 3,364,558 | -0.64(-1.33%) |
Apr 10, 2014 | 48.72 | 49.32 | 47.69 | 48.11 | 2,517,189 | -0.74(-1.51%) |
Apr 09, 2014 | 48.71 | 49.31 | 48.10 | 48.85 | 2,707,389 | +0.06(+0.12%) |
Apr 08, 2014 | 49.45 | 50.13 | 48.50 | 48.79 | 2,617,422 | -0.69(-1.39%) |
Apr 07, 2014 | 50.57 | 50.66 | 48.90 | 49.48 | 2,309,547 | -1.10(-2.17%) |
Apr 04, 2014 | 51.76 | 52.18 | 50.36 | 50.58 | 2,559,012 | -0.77(-1.50%) |
Apr 03, 2014 | 51.16 | 51.77 | 51.13 | 51.35 | 2,710,587 | +0.40(+0.79%) |
Apr 02, 2014 | 51.51 | 51.51 | 50.75 | 50.95 | 2,651,059 | -0.81(-1.56%) |
Apr 01, 2014 | 50.53 | 51.91 | 50.42 | 51.76 | 2,131,067 | +1.17(+2.31%) |
Mar 31, 2014 | 50.79 | 51.00 | 50.17 | 50.59 | 1,410,629 | +0.09(+0.18%) |
Mar 28, 2014 | 49.65 | 50.74 | 49.55 | 50.50 | 1,661,380 | +1.02(+2.06%) |
Mar 27, 2014 | 49.64 | 50.50 | 49.04 | 49.48 | 2,672,713 | -0.29(-0.58%) |
Mar 26, 2014 | 50.21 | 50.70 | 49.68 | 49.77 | 1,738,329 | -0.21(-0.42%) |
Mar 25, 2014 | 49.68 | 50.62 | 49.68 | 49.98 | 2,267,802 | +0.50(+1.01%) |
Mar 24, 2014 | 50.45 | 50.84 | 49.32 | 49.48 | 2,178,254 | -0.89(-1.77%) |
Mar 21, 2014 | 52.10 | 52.18 | 50.20 | 50.37 | 3,944,168 | -1.33(-2.57%) |
Mar 20, 2014 | 51.64 | 52.40 | 51.00 | 51.70 | 1,968,428 | +0.03(+0.06%) |
Mar 19, 2014 | 52.61 | 52.62 | 51.38 | 51.67 | 1,924,958 | -0.94(-1.79%) |
Mar 18, 2014 | 52.25 | 53.16 | 51.95 | 52.61 | 2,080,608 | +0.32(+0.61%) |
Mar 17, 2014 | 53.34 | 53.62 | 52.23 | 52.29 | 2,295,233 | -0.92(-1.73%) |
Mar 14, 2014 | 52.90 | 53.61 | 52.62 | 53.21 | 2,021,773 | +0.23(+0.43%) |
Mar 13, 2014 | 54.53 | 54.58 | 52.32 | 52.98 | 3,333,841 | -1.52(-2.79%) |
Mar 12, 2014 | 52.38 | 54.58 | 52.17 | 54.50 | 4,810,159 | +2.13(+4.07%) |
Mar 11, 2014 | 53.18 | 53.18 | 51.80 | 52.37 | 2,294,152 | -0.41(-0.78%) |
Mar 10, 2014 | 53.53 | 53.76 | 52.33 | 52.78 | 2,637,898 | -0.69(-1.29%) |
Mar 07, 2014 | 53.85 | 54.56 | 52.72 | 53.47 | 2,606,820 | -0.08(-0.15%) |
Mar 06, 2014 | 51.93 | 53.91 | 51.88 | 53.55 | 3,590,058 | +1.81(+3.50%) |
Mar 05, 2014 | 50.82 | 51.84 | 50.65 | 51.74 | 2,832,124 | +0.81(+1.59%) |
Mar 04, 2014 | 51.40 | 51.50 | 50.53 | 50.93 | 2,722,339 | -0.04(-0.08%) |