Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.23 | 56.34 | 56.18 | 56.27 | 385,117 | +0.09(+0.16%) |
May 29, 2014 | 56.17 | 56.23 | 56.05 | 56.18 | 980,338 | +0.25(+0.45%) |
May 28, 2014 | 55.94 | 56.00 | 55.84 | 55.93 | 282,812 | -0.19(-0.34%) |
May 27, 2014 | 56.10 | 56.15 | 55.92 | 56.12 | 341,782 | +0.46(+0.82%) |
May 23, 2014 | 55.51 | 55.66 | 55.66 | 55.66 | 598,631 | +0.11(+0.19%) |
May 22, 2014 | 55.45 | 55.58 | 55.41 | 55.56 | 105,194 | +0.13(+0.24%) |
May 21, 2014 | 55.23 | 55.45 | 55.20 | 55.42 | 153,492 | +0.44(+0.80%) |
May 20, 2014 | 55.16 | 55.18 | 54.83 | 54.98 | 245,088 | -0.33(-0.60%) |
May 19, 2014 | 55.16 | 55.35 | 55.13 | 55.32 | 292,767 | -0.11(-0.19%) |
May 16, 2014 | 55.29 | 55.43 | 55.22 | 55.42 | 278,791 | +0.05(+0.10%) |
May 15, 2014 | 55.50 | 55.50 | 55.16 | 55.37 | 195,837 | -0.26(-0.47%) |
May 14, 2014 | 55.70 | 55.80 | 55.58 | 55.63 | 276,457 | -0.13(-0.24%) |
May 13, 2014 | 55.79 | 55.80 | 55.66 | 55.76 | 159,683 | +0.03(+0.05%) |
May 12, 2014 | 55.60 | 55.75 | 55.54 | 55.74 | 462,068 | +0.38(+0.68%) |
May 09, 2014 | 55.42 | 55.45 | 55.17 | 55.36 | 435,448 | -0.05(-0.10%) |
May 08, 2014 | 55.51 | 55.70 | 55.37 | 55.41 | 227,435 | -0.03(-0.05%) |
May 07, 2014 | 55.41 | 55.48 | 55.17 | 55.44 | 271,027 | +0.04(+0.08%) |
May 06, 2014 | 55.50 | 55.53 | 55.35 | 55.40 | 316,961 | -0.09(-0.16%) |
May 05, 2014 | 55.21 | 55.52 | 55.03 | 55.49 | 1,718,229 | -0.04(-0.06%) |
May 02, 2014 | 55.49 | 55.66 | 55.38 | 55.52 | 423,205 | -0.06(-0.11%) |
May 01, 2014 | 55.51 | 55.67 | 55.40 | 55.58 | 164,961 | +0.20(+0.36%) |
Apr 30, 2014 | 55.18 | 55.46 | 55.13 | 55.39 | 134,277 | +0.25(+0.46%) |
Apr 29, 2014 | 55.08 | 55.35 | 55.08 | 55.14 | 577,766 | +0.25(+0.46%) |
Apr 28, 2014 | 54.93 | 55.01 | 54.48 | 54.89 | 103,514 | +0.13(+0.23%) |
Apr 25, 2014 | 54.93 | 54.93 | 54.57 | 54.76 | 208,677 | -0.22(-0.41%) |
Apr 24, 2014 | 54.97 | 55.05 | 54.68 | 54.98 | 208,427 | +0.01(+0.02%) |
Apr 23, 2014 | 55.10 | 55.10 | 54.92 | 54.97 | 178,495 | -0.11(-0.20%) |
Apr 22, 2014 | 55.02 | 55.15 | 55.01 | 55.08 | 147,842 | +0.18(+0.33%) |
Apr 21, 2014 | 54.89 | 54.92 | 54.72 | 54.90 | 548,663 | +0.15(+0.28%) |
Apr 17, 2014 | 54.63 | 54.75 | 54.75 | 54.75 | 547,090 | +0.20(+0.36%) |
Apr 16, 2014 | 54.32 | 54.58 | 54.20 | 54.55 | 374,104 | +0.65(+1.20%) |
Apr 15, 2014 | 53.94 | 54.06 | 53.33 | 53.91 | 608,276 | -0.14(-0.27%) |
Apr 14, 2014 | 54.08 | 54.18 | 53.84 | 54.05 | 141,435 | +0.23(+0.43%) |
Apr 11, 2014 | 53.89 | 54.16 | 53.82 | 53.82 | 172,297 | -0.35(-0.65%) |
Apr 10, 2014 | 54.96 | 54.99 | 54.15 | 54.17 | 182,313 | -0.99(-1.80%) |
Apr 09, 2014 | 54.89 | 55.20 | 54.71 | 55.16 | 221,472 | +0.76(+1.40%) |
Apr 08, 2014 | 54.28 | 54.53 | 54.25 | 54.40 | 168,006 | -0.14(-0.26%) |
Apr 07, 2014 | 54.69 | 54.77 | 54.40 | 54.54 | 475,156 | -0.22(-0.41%) |
Apr 04, 2014 | 55.15 | 55.25 | 54.70 | 54.77 | 623,912 | -0.23(-0.42%) |
Apr 03, 2014 | 55.11 | 55.11 | 54.81 | 55.00 | 213,701 | -0.16(-0.29%) |
Apr 02, 2014 | 55.06 | 55.16 | 54.96 | 55.16 | 172,949 | +0.12(+0.21%) |
Apr 01, 2014 | 55.01 | 55.05 | 54.89 | 55.05 | 281,962 | +0.30(+0.56%) |
Mar 31, 2014 | 54.80 | 54.86 | 54.63 | 54.74 | 762,110 | +0.34(+0.63%) |
Mar 28, 2014 | 54.35 | 54.54 | 54.34 | 54.40 | 131,970 | +0.40(+0.75%) |
Mar 27, 2014 | 53.94 | 54.08 | 53.80 | 54.00 | 156,989 | +0.26(+0.48%) |
Mar 26, 2014 | 54.08 | 54.15 | 53.72 | 53.74 | 252,981 | -0.01(-0.02%) |
Mar 25, 2014 | 53.54 | 53.83 | 53.41 | 53.75 | 1,250,138 | +0.59(+1.11%) |
Mar 24, 2014 | 53.39 | 53.40 | 52.83 | 53.16 | 125,333 | +0.10(+0.19%) |
Mar 21, 2014 | 53.42 | 53.55 | 52.98 | 53.06 | 1,028,471 | -0.10(-0.19%) |
Mar 20, 2014 | 52.85 | 53.26 | 52.78 | 53.16 | 177,766 | -0.22(-0.40%) |
Mar 19, 2014 | 53.99 | 54.01 | 53.07 | 53.37 | 147,600 | -0.66(-1.23%) |
Mar 18, 2014 | 53.76 | 54.12 | 53.74 | 54.03 | 259,124 | +0.36(+0.67%) |
Mar 17, 2014 | 53.48 | 53.76 | 53.37 | 53.68 | 311,277 | +0.68(+1.29%) |
Mar 14, 2014 | 52.88 | 53.24 | 52.83 | 52.99 | 303,737 | -0.15(-0.29%) |
Mar 13, 2014 | 54.28 | 54.28 | 53.04 | 53.15 | 215,097 | -0.97(-1.79%) |
Mar 12, 2014 | 53.90 | 54.18 | 53.74 | 54.11 | 132,797 | -0.23(-0.43%) |
Mar 11, 2014 | 54.66 | 54.78 | 54.29 | 54.35 | 206,310 | -0.42(-0.77%) |
Mar 10, 2014 | 54.77 | 54.79 | 54.42 | 54.77 | 517,643 | -0.29(-0.52%) |
Mar 07, 2014 | 55.36 | 55.36 | 54.81 | 55.06 | 356,376 | -0.30(-0.55%) |
Mar 06, 2014 | 55.35 | 55.52 | 55.31 | 55.36 | 290,551 | +0.58(+1.06%) |
Mar 05, 2014 | 54.73 | 54.89 | 54.68 | 54.78 | 173,129 | -0.04(-0.07%) |
Mar 04, 2014 | 54.81 | 54.90 | 54.75 | 54.81 | 197,309 | +1.04(+1.93%) |