Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.84 | 54.96 | 54.59 | 54.85 | 740,147 | +0.02(+0.03%) |
May 29, 2014 | 54.75 | 54.97 | 54.57 | 54.83 | 462,922 | +0.19(+0.34%) |
May 28, 2014 | 54.46 | 54.86 | 54.44 | 54.64 | 507,284 | +0.13(+0.24%) |
May 27, 2014 | 54.62 | 54.65 | 54.40 | 54.51 | 772,569 | +0.10(+0.18%) |
May 23, 2014 | 54.33 | 54.41 | 54.41 | 54.41 | 683,886 | -0.04(-0.06%) |
May 22, 2014 | 53.89 | 54.46 | 53.83 | 54.45 | 353,482 | +0.49(+0.92%) |
May 21, 2014 | 53.66 | 54.09 | 53.59 | 53.95 | 493,421 | +0.43(+0.81%) |
May 20, 2014 | 53.94 | 54.11 | 53.34 | 53.52 | 624,321 | -0.49(-0.90%) |
May 19, 2014 | 53.42 | 54.05 | 53.30 | 54.01 | 576,026 | +0.56(+1.04%) |
May 16, 2014 | 53.06 | 53.47 | 52.71 | 53.45 | 595,453 | +0.33(+0.61%) |
May 15, 2014 | 53.01 | 53.21 | 52.61 | 53.12 | 494,554 | -0.19(-0.36%) |
May 14, 2014 | 53.62 | 53.62 | 53.27 | 53.32 | 565,844 | -0.19(-0.35%) |
May 13, 2014 | 53.43 | 53.58 | 53.18 | 53.50 | 778,079 | +0.20(+0.38%) |
May 12, 2014 | 52.90 | 53.62 | 52.80 | 53.30 | 805,701 | +0.50(+0.95%) |
May 09, 2014 | 52.67 | 52.81 | 52.30 | 52.80 | 673,568 | +0.22(+0.42%) |
May 08, 2014 | 52.59 | 53.11 | 52.54 | 52.58 | 629,135 | -0.14(-0.27%) |
May 07, 2014 | 52.14 | 52.81 | 51.89 | 52.72 | 1,013,636 | +0.64(+1.22%) |
May 06, 2014 | 52.08 | 52.30 | 51.83 | 52.08 | 695,258 | -0.06(-0.12%) |
May 05, 2014 | 51.68 | 52.21 | 51.65 | 52.14 | 540,968 | +0.02(+0.03%) |
May 02, 2014 | 51.69 | 52.47 | 51.64 | 52.13 | 777,745 | +0.26(+0.51%) |
May 01, 2014 | 52.23 | 52.34 | 51.43 | 51.86 | 636,193 | -0.17(-0.32%) |
Apr 30, 2014 | 51.11 | 52.21 | 50.97 | 52.03 | 783,286 | +0.72(+1.39%) |
Apr 29, 2014 | 51.27 | 51.70 | 51.12 | 51.31 | 555,854 | +0.19(+0.38%) |
Apr 28, 2014 | 50.91 | 51.29 | 50.51 | 51.12 | 643,544 | +0.31(+0.61%) |
Apr 25, 2014 | 51.25 | 51.54 | 50.63 | 50.81 | 548,834 | -0.46(-0.90%) |
Apr 24, 2014 | 51.22 | 51.65 | 51.02 | 51.27 | 650,581 | +0.20(+0.40%) |
Apr 23, 2014 | 51.10 | 51.23 | 50.85 | 51.07 | 556,151 | +0.04(+0.07%) |
Apr 22, 2014 | 50.58 | 51.13 | 50.34 | 51.03 | 659,028 | +0.36(+0.71%) |
Apr 21, 2014 | 50.85 | 51.00 | 50.49 | 50.67 | 351,589 | -0.21(-0.42%) |
Apr 17, 2014 | 50.31 | 50.88 | 50.88 | 50.88 | 549,442 | +0.59(+1.18%) |
Apr 16, 2014 | 50.07 | 50.41 | 49.86 | 50.29 | 545,591 | +0.55(+1.10%) |
Apr 15, 2014 | 49.71 | 50.06 | 49.13 | 49.74 | 485,650 | +0.03(+0.05%) |
Apr 14, 2014 | 50.29 | 50.60 | 49.27 | 49.72 | 657,442 | -0.15(-0.30%) |
Apr 11, 2014 | 49.96 | 50.50 | 49.66 | 49.87 | 910,027 | -0.25(-0.49%) |
Apr 10, 2014 | 51.47 | 51.61 | 50.09 | 50.11 | 739,065 | -1.30(-2.52%) |
Apr 09, 2014 | 51.27 | 51.46 | 50.79 | 51.41 | 783,296 | +0.19(+0.38%) |
Apr 08, 2014 | 50.90 | 51.41 | 50.77 | 51.22 | 586,467 | +0.24(+0.47%) |
Apr 07, 2014 | 51.49 | 51.74 | 50.95 | 50.98 | 650,099 | -0.44(-0.86%) |
Apr 04, 2014 | 52.28 | 52.36 | 51.29 | 51.42 | 578,926 | -0.75(-1.44%) |
Apr 03, 2014 | 52.77 | 52.96 | 51.96 | 52.17 | 735,077 | -0.50(-0.96%) |
Apr 02, 2014 | 53.18 | 53.35 | 52.50 | 52.67 | 683,021 | -0.49(-0.91%) |
Apr 01, 2014 | 52.77 | 53.21 | 52.66 | 53.16 | 890,677 | +0.53(+1.01%) |
Mar 31, 2014 | 52.28 | 52.87 | 52.08 | 52.63 | 888,663 | +0.55(+1.05%) |
Mar 28, 2014 | 51.98 | 52.35 | 51.76 | 52.08 | 515,624 | +0.25(+0.48%) |
Mar 27, 2014 | 51.97 | 52.13 | 51.62 | 51.83 | 514,972 | -0.01(-0.02%) |
Mar 26, 2014 | 52.61 | 52.82 | 51.82 | 51.84 | 394,926 | -0.62(-1.18%) |
Mar 25, 2014 | 52.51 | 52.69 | 52.26 | 52.46 | 462,923 | +0.24(+0.46%) |
Mar 24, 2014 | 52.60 | 52.97 | 51.98 | 52.22 | 776,639 | -0.49(-0.94%) |
Mar 21, 2014 | 54.11 | 54.11 | 52.66 | 52.72 | 1,748,949 | -0.78(-1.45%) |
Mar 20, 2014 | 54.47 | 54.74 | 52.79 | 53.49 | 1,110,657 | +0.88(+1.68%) |
Mar 19, 2014 | 53.18 | 53.52 | 52.34 | 52.61 | 562,757 | -0.57(-1.06%) |
Mar 18, 2014 | 52.74 | 53.55 | 52.58 | 53.18 | 624,296 | +0.50(+0.96%) |
Mar 17, 2014 | 52.62 | 53.03 | 52.50 | 52.67 | 654,436 | +0.24(+0.45%) |
Mar 14, 2014 | 52.49 | 52.89 | 52.40 | 52.44 | 420,252 | -0.20(-0.39%) |
Mar 13, 2014 | 53.36 | 53.46 | 52.46 | 52.64 | 677,651 | -0.49(-0.93%) |
Mar 12, 2014 | 53.09 | 53.37 | 52.81 | 53.13 | 653,878 | -0.17(-0.31%) |
Mar 11, 2014 | 53.89 | 54.08 | 53.15 | 53.30 | 444,416 | -0.42(-0.79%) |
Mar 10, 2014 | 54.06 | 54.35 | 53.64 | 53.72 | 755,919 | -0.46(-0.85%) |
Mar 07, 2014 | 54.00 | 54.40 | 53.87 | 54.18 | 430,086 | +0.36(+0.67%) |
Mar 06, 2014 | 53.62 | 53.92 | 53.41 | 53.82 | 500,467 | +0.36(+0.68%) |
Mar 05, 2014 | 53.67 | 53.86 | 53.14 | 53.46 | 415,273 | -0.33(-0.61%) |
Mar 04, 2014 | 53.50 | 53.95 | 53.12 | 53.79 | 640,376 | +0.79(+1.48%) |