Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.13 | 56.18 | 56.10 | 56.18 | 7,522,362 | +0.06(+0.11%) |
May 29, 2014 | 56.09 | 56.15 | 56.05 | 56.12 | 8,011,272 | +0.05(+0.09%) |
May 28, 2014 | 56.06 | 56.09 | 56.03 | 56.06 | 6,606,275 | +0.02(+0.03%) |
May 27, 2014 | 56.01 | 56.06 | 55.98 | 56.05 | 7,418,896 | +0.05(+0.10%) |
May 23, 2014 | 55.95 | 55.99 | 55.99 | 55.99 | 3,873,178 | +0.05(+0.08%) |
May 22, 2014 | 55.95 | 55.99 | 55.90 | 55.95 | 2,437,652 | +0.01(+0.02%) |
May 21, 2014 | 55.99 | 56.01 | 55.85 | 55.93 | 4,950,642 | -0.01(-0.01%) |
May 20, 2014 | 56.01 | 56.02 | 55.93 | 55.94 | 7,097,179 | -0.07(-0.13%) |
May 19, 2014 | 55.91 | 56.06 | 55.86 | 56.01 | 11,693,499 | +0.08(+0.15%) |
May 16, 2014 | 55.85 | 55.94 | 55.78 | 55.93 | 5,389,023 | +0.11(+0.20%) |
May 15, 2014 | 55.91 | 55.91 | 55.76 | 55.82 | 7,090,677 | -0.05(-0.10%) |
May 14, 2014 | 55.79 | 55.90 | 55.79 | 55.87 | 2,912,665 | +0.03(+0.05%) |
May 13, 2014 | 55.71 | 55.92 | 55.70 | 55.84 | 3,271,710 | +0.09(+0.16%) |
May 12, 2014 | 55.78 | 55.78 | 55.69 | 55.75 | 1,900,189 | +0.06(+0.11%) |
May 09, 2014 | 55.65 | 55.73 | 55.64 | 55.69 | 2,938,374 | +0.05(+0.10%) |
May 08, 2014 | 55.71 | 55.74 | 55.61 | 55.64 | 7,651,662 | -0.01(-0.02%) |
May 07, 2014 | 55.61 | 55.71 | 55.58 | 55.65 | 2,670,133 | +0.08(+0.15%) |
May 06, 2014 | 55.64 | 55.64 | 55.54 | 55.57 | 4,344,721 | +0.01(+0.02%) |
May 05, 2014 | 55.42 | 55.60 | 55.41 | 55.56 | 5,991,964 | -0.02(-0.04%) |
May 02, 2014 | 55.58 | 55.58 | 55.46 | 55.58 | 3,631,113 | +0.13(+0.23%) |
May 01, 2014 | 55.56 | 55.58 | 55.45 | 55.45 | 12,389,164 | -0.06(-0.10%) |
Apr 30, 2014 | 55.52 | 55.55 | 55.42 | 55.51 | 7,466,543 | -0.01(-0.02%) |
Apr 29, 2014 | 55.52 | 55.53 | 55.42 | 55.52 | 3,017,340 | +0.08(+0.15%) |
Apr 28, 2014 | 55.46 | 55.48 | 55.38 | 55.44 | 3,235,945 | -0.01(-0.02%) |
Apr 25, 2014 | 55.49 | 55.49 | 55.40 | 55.45 | 2,031,736 | -0.02(-0.03%) |
Apr 24, 2014 | 55.45 | 55.54 | 55.39 | 55.46 | 1,736,553 | +0.01(+0.02%) |
Apr 23, 2014 | 55.45 | 55.56 | 55.42 | 55.45 | 2,704,675 | +0.02(+0.03%) |
Apr 22, 2014 | 55.45 | 55.46 | 55.38 | 55.44 | 4,151,851 | +0.06(+0.11%) |
Apr 21, 2014 | 55.45 | 55.47 | 55.36 | 55.38 | 2,859,149 | +0.00(+0.00%) |
Apr 17, 2014 | 55.41 | 55.38 | 55.38 | 55.38 | 4,153,573 | -0.06(-0.12%) |
Apr 16, 2014 | 55.44 | 55.45 | 55.36 | 55.44 | 5,863,887 | +0.03(+0.05%) |
Apr 15, 2014 | 55.44 | 55.44 | 55.31 | 55.41 | 5,277,244 | +0.06(+0.11%) |
Apr 14, 2014 | 55.21 | 55.39 | 55.21 | 55.35 | 5,703,698 | +0.18(+0.32%) |
Apr 11, 2014 | 55.44 | 55.44 | 55.17 | 55.18 | 12,285,777 | -0.24(-0.42%) |
Apr 10, 2014 | 55.60 | 55.60 | 55.41 | 55.41 | 5,484,640 | -0.16(-0.29%) |
Apr 09, 2014 | 55.48 | 55.58 | 55.42 | 55.57 | 7,447,762 | +0.09(+0.16%) |
Apr 08, 2014 | 55.39 | 55.48 | 55.35 | 55.48 | 4,766,396 | +0.13(+0.23%) |
Apr 07, 2014 | 55.46 | 55.48 | 55.35 | 55.35 | 2,584,956 | -0.12(-0.21%) |
Apr 04, 2014 | 55.41 | 55.52 | 55.39 | 55.47 | 7,741,775 | +0.13(+0.23%) |
Apr 03, 2014 | 55.36 | 55.39 | 55.33 | 55.34 | 4,779,984 | +0.02(+0.04%) |
Apr 02, 2014 | 55.39 | 55.39 | 55.29 | 55.32 | 3,885,278 | -0.06(-0.11%) |
Apr 01, 2014 | 55.34 | 55.38 | 55.29 | 55.38 | 7,673,613 | +0.10(+0.19%) |
Mar 31, 2014 | 55.31 | 55.33 | 55.24 | 55.27 | 4,506,030 | +0.08(+0.15%) |
Mar 28, 2014 | 55.18 | 55.25 | 55.14 | 55.19 | 4,666,365 | +0.09(+0.17%) |
Mar 27, 2014 | 55.14 | 55.19 | 55.09 | 55.10 | 3,740,306 | -0.08(-0.15%) |
Mar 26, 2014 | 55.25 | 55.25 | 55.14 | 55.18 | 6,638,184 | +0.01(+0.02%) |
Mar 25, 2014 | 55.10 | 55.21 | 55.10 | 55.17 | 5,920,681 | +0.11(+0.20%) |
Mar 24, 2014 | 55.16 | 55.16 | 55.02 | 55.06 | 10,222,440 | +0.02(+0.03%) |
Mar 21, 2014 | 55.05 | 55.14 | 55.02 | 55.04 | 10,428,089 | -0.04(-0.06%) |
Mar 20, 2014 | 54.99 | 55.09 | 54.85 | 55.07 | 8,320,379 | +0.19(+0.34%) |
Mar 19, 2014 | 55.16 | 55.20 | 54.78 | 54.89 | 17,048,854 | -0.28(-0.51%) |
Mar 18, 2014 | 55.06 | 55.18 | 55.01 | 55.17 | 4,958,289 | +0.16(+0.30%) |
Mar 17, 2014 | 54.99 | 55.05 | 54.96 | 55.00 | 5,025,850 | +0.08(+0.14%) |
Mar 14, 2014 | 54.98 | 55.05 | 54.89 | 54.93 | 6,981,455 | -0.04(-0.07%) |
Mar 13, 2014 | 55.15 | 55.15 | 54.95 | 54.97 | 8,247,306 | -0.15(-0.27%) |
Mar 12, 2014 | 55.03 | 55.13 | 55.02 | 55.12 | 4,431,427 | +0.09(+0.17%) |
Mar 11, 2014 | 55.13 | 55.14 | 55.01 | 55.02 | 2,763,867 | -0.06(-0.11%) |
Mar 10, 2014 | 55.07 | 55.10 | 55.00 | 55.08 | 3,248,558 | +0.01(+0.01%) |
Mar 07, 2014 | 55.23 | 55.27 | 55.05 | 55.07 | 7,773,385 | -0.21(-0.38%) |
Mar 06, 2014 | 55.41 | 55.44 | 55.26 | 55.28 | 6,955,228 | -0.08(-0.15%) |
Mar 05, 2014 | 55.45 | 55.45 | 55.34 | 55.37 | 7,738,647 | -0.10(-0.18%) |
Mar 04, 2014 | 55.40 | 55.48 | 55.33 | 55.47 | 15,273,785 | +0.20(+0.36%) |