Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.64 | 58.26 | 57.48 | 57.95 | 3,497,529 | +0.44(+0.76%) |
May 29, 2014 | 57.63 | 57.68 | 57.50 | 57.51 | 1,459,447 | -0.02(-0.03%) |
May 28, 2014 | 57.69 | 57.75 | 57.51 | 57.53 | 2,055,118 | -0.08(-0.13%) |
May 27, 2014 | 57.75 | 57.84 | 57.57 | 57.61 | 1,977,340 | +0.02(+0.03%) |
May 23, 2014 | 57.32 | 57.59 | 57.59 | 57.59 | 2,819,577 | +0.11(+0.19%) |
May 22, 2014 | 56.97 | 57.55 | 56.77 | 57.48 | 1,240,654 | -0.02(-0.03%) |
May 21, 2014 | 57.40 | 57.75 | 57.32 | 57.50 | 1,098,419 | +0.32(+0.56%) |
May 20, 2014 | 57.50 | 57.58 | 56.86 | 57.18 | 4,190,735 | -0.31(-0.54%) |
May 19, 2014 | 56.94 | 57.65 | 56.80 | 57.49 | 1,861,216 | +0.50(+0.87%) |
May 16, 2014 | 57.09 | 57.16 | 56.59 | 56.99 | 4,968,430 | -0.03(-0.06%) |
May 15, 2014 | 57.87 | 57.98 | 56.90 | 57.02 | 2,151,491 | -0.74(-1.28%) |
May 14, 2014 | 58.13 | 58.40 | 57.73 | 57.76 | 1,348,703 | -0.47(-0.81%) |
May 13, 2014 | 58.22 | 58.73 | 58.03 | 58.24 | 1,691,314 | -0.04(-0.07%) |
May 12, 2014 | 57.91 | 58.54 | 57.91 | 58.28 | 1,459,161 | +0.46(+0.80%) |
May 09, 2014 | 57.90 | 58.17 | 57.44 | 57.81 | 2,243,662 | -0.10(-0.18%) |
May 08, 2014 | 57.53 | 58.35 | 57.44 | 57.92 | 2,290,529 | +0.21(+0.36%) |
May 07, 2014 | 56.95 | 57.81 | 56.83 | 57.71 | 2,910,019 | +0.64(+1.11%) |
May 06, 2014 | 56.55 | 57.52 | 56.38 | 57.07 | 6,187,652 | +0.21(+0.38%) |
May 05, 2014 | 55.92 | 57.93 | 55.89 | 56.86 | 8,820,353 | +0.55(+0.98%) |
May 02, 2014 | 53.76 | 56.63 | 53.61 | 56.31 | 6,670,772 | +2.46(+4.57%) |
May 01, 2014 | 51.73 | 53.93 | 51.50 | 53.85 | 5,606,514 | -0.80(-1.46%) |
Apr 30, 2014 | 54.52 | 54.82 | 54.20 | 54.65 | 1,831,800 | +0.13(+0.24%) |
Apr 29, 2014 | 54.15 | 54.73 | 53.90 | 54.52 | 1,341,034 | +0.68(+1.26%) |
Apr 28, 2014 | 54.21 | 54.56 | 53.49 | 53.84 | 2,363,571 | +0.12(+0.22%) |
Apr 25, 2014 | 54.04 | 54.11 | 53.46 | 53.72 | 1,260,863 | -0.43(-0.79%) |
Apr 24, 2014 | 54.68 | 54.81 | 54.08 | 54.15 | 1,480,747 | -0.25(-0.46%) |
Apr 23, 2014 | 54.48 | 54.69 | 53.84 | 54.40 | 1,780,494 | +0.02(+0.03%) |
Apr 22, 2014 | 53.72 | 54.60 | 53.51 | 54.38 | 2,460,530 | +0.65(+1.22%) |
Apr 21, 2014 | 54.08 | 54.08 | 53.36 | 53.73 | 1,661,639 | -0.55(-1.01%) |
Apr 17, 2014 | 54.21 | 54.28 | 54.28 | 54.28 | 3,102,163 | -0.07(-0.13%) |
Apr 16, 2014 | 54.60 | 54.60 | 53.46 | 54.35 | 2,853,898 | -0.12(-0.22%) |
Apr 15, 2014 | 55.96 | 55.96 | 54.01 | 54.47 | 7,337,592 | -0.35(-0.64%) |
Apr 14, 2014 | 54.78 | 54.99 | 54.38 | 54.82 | 981,168 | +0.34(+0.62%) |
Apr 11, 2014 | 54.75 | 55.38 | 54.43 | 54.49 | 1,053,204 | -0.52(-0.94%) |
Apr 10, 2014 | 56.09 | 56.18 | 54.93 | 55.00 | 1,070,892 | -1.09(-1.95%) |
Apr 09, 2014 | 55.87 | 56.26 | 55.75 | 56.09 | 1,177,492 | +0.27(+0.48%) |
Apr 08, 2014 | 55.29 | 56.12 | 55.21 | 55.83 | 1,758,322 | +0.45(+0.81%) |
Apr 07, 2014 | 55.08 | 55.60 | 55.08 | 55.38 | 1,414,515 | +0.15(+0.26%) |
Apr 04, 2014 | 56.11 | 56.39 | 55.20 | 55.24 | 1,491,198 | -0.71(-1.28%) |
Apr 03, 2014 | 55.73 | 56.39 | 55.66 | 55.95 | 1,025,214 | -0.01(-0.02%) |
Apr 02, 2014 | 55.84 | 56.32 | 55.68 | 55.96 | 982,431 | +0.16(+0.29%) |
Apr 01, 2014 | 55.36 | 55.85 | 55.16 | 55.79 | 1,242,139 | +0.53(+0.96%) |
Mar 31, 2014 | 55.46 | 55.85 | 55.19 | 55.26 | 1,225,705 | -0.01(-0.02%) |
Mar 28, 2014 | 55.48 | 55.72 | 55.14 | 55.27 | 875,829 | -0.05(-0.09%) |
Mar 27, 2014 | 55.69 | 55.99 | 54.99 | 55.32 | 1,323,474 | -0.69(-1.23%) |
Mar 26, 2014 | 57.12 | 57.38 | 55.99 | 56.01 | 1,299,616 | -0.88(-1.54%) |
Mar 25, 2014 | 56.96 | 57.32 | 56.53 | 56.89 | 971,360 | +0.11(+0.20%) |
Mar 24, 2014 | 57.42 | 57.48 | 56.58 | 56.77 | 1,188,613 | -0.65(-1.14%) |
Mar 21, 2014 | 57.77 | 57.88 | 57.14 | 57.43 | 2,929,622 | +0.13(+0.22%) |
Mar 20, 2014 | 56.27 | 57.55 | 56.09 | 57.30 | 1,223,702 | +0.83(+1.46%) |
Mar 19, 2014 | 56.51 | 57.05 | 56.14 | 56.47 | 1,062,050 | -0.02(-0.03%) |
Mar 18, 2014 | 55.97 | 56.81 | 55.96 | 56.49 | 1,199,245 | +0.55(+0.98%) |
Mar 17, 2014 | 55.06 | 55.99 | 54.92 | 55.94 | 1,487,281 | +1.21(+2.21%) |
Mar 14, 2014 | 54.87 | 55.13 | 54.57 | 54.73 | 1,328,898 | -0.46(-0.84%) |
Mar 13, 2014 | 55.92 | 56.02 | 55.11 | 55.19 | 1,445,952 | -0.70(-1.25%) |
Mar 12, 2014 | 53.97 | 56.21 | 53.70 | 55.89 | 1,709,066 | -0.91(-1.60%) |
Mar 11, 2014 | 57.16 | 57.22 | 56.71 | 56.80 | 980,990 | -0.30(-0.53%) |
Mar 10, 2014 | 57.20 | 57.30 | 56.84 | 57.10 | 843,021 | -0.18(-0.32%) |
Mar 07, 2014 | 57.33 | 57.55 | 57.10 | 57.28 | 731,478 | +0.06(+0.11%) |
Mar 06, 2014 | 57.07 | 57.41 | 57.01 | 57.22 | 799,515 | +0.21(+0.36%) |
Mar 05, 2014 | 57.24 | 57.37 | 56.89 | 57.01 | 949,555 | -0.37(-0.64%) |
Mar 04, 2014 | 57.01 | 58.02 | 56.98 | 57.38 | 1,898,684 | +0.67(+1.18%) |