Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.44 | 56.73 | 56.18 | 56.48 | 841,584 | +0.07(+0.13%) |
May 29, 2014 | 56.26 | 56.49 | 55.85 | 56.41 | 898,904 | +0.29(+0.52%) |
May 28, 2014 | 56.68 | 57.18 | 56.10 | 56.12 | 1,191,818 | -0.35(-0.61%) |
May 27, 2014 | 56.18 | 56.63 | 55.89 | 56.46 | 789,266 | +0.23(+0.42%) |
May 23, 2014 | 56.03 | 56.23 | 56.23 | 56.23 | 1,165,608 | +0.15(+0.27%) |
May 22, 2014 | 56.00 | 56.33 | 55.93 | 56.08 | 502,562 | +0.08(+0.15%) |
May 21, 2014 | 56.04 | 56.35 | 55.71 | 56.00 | 983,638 | -0.04(-0.07%) |
May 20, 2014 | 56.23 | 56.49 | 55.97 | 56.03 | 779,302 | -0.35(-0.63%) |
May 19, 2014 | 55.70 | 56.54 | 55.68 | 56.39 | 913,897 | +0.51(+0.92%) |
May 16, 2014 | 55.42 | 55.88 | 55.09 | 55.88 | 2,036,674 | +0.36(+0.66%) |
May 15, 2014 | 55.67 | 55.84 | 55.13 | 55.51 | 1,170,585 | -0.22(-0.40%) |
May 14, 2014 | 55.16 | 56.01 | 54.97 | 55.74 | 1,913,525 | +0.85(+1.55%) |
May 13, 2014 | 55.05 | 55.28 | 54.70 | 54.89 | 1,242,660 | -0.20(-0.36%) |
May 12, 2014 | 54.90 | 55.33 | 54.79 | 55.08 | 1,041,174 | +0.33(+0.60%) |
May 09, 2014 | 54.36 | 54.78 | 54.03 | 54.76 | 1,220,819 | +0.49(+0.89%) |
May 08, 2014 | 54.04 | 54.41 | 53.88 | 54.27 | 1,104,476 | +0.24(+0.45%) |
May 07, 2014 | 53.28 | 54.12 | 53.01 | 54.03 | 1,398,373 | +0.97(+1.83%) |
May 06, 2014 | 52.67 | 53.31 | 52.59 | 53.06 | 840,091 | +0.31(+0.58%) |
May 05, 2014 | 51.90 | 52.78 | 51.84 | 52.75 | 2,054,031 | +0.76(+1.45%) |
May 02, 2014 | 53.22 | 53.22 | 51.86 | 51.99 | 2,986,086 | -1.18(-2.21%) |
May 01, 2014 | 53.15 | 54.34 | 52.94 | 53.17 | 2,133,044 | +0.70(+1.33%) |
Apr 30, 2014 | 52.36 | 52.58 | 52.14 | 52.47 | 1,280,081 | +0.09(+0.18%) |
Apr 29, 2014 | 52.67 | 52.80 | 52.22 | 52.37 | 729,940 | -0.09(-0.18%) |
Apr 28, 2014 | 52.44 | 53.15 | 52.24 | 52.47 | 1,530,373 | +0.22(+0.43%) |
Apr 25, 2014 | 51.78 | 52.27 | 51.57 | 52.24 | 1,026,223 | +0.51(+0.99%) |
Apr 24, 2014 | 52.04 | 52.13 | 51.61 | 51.73 | 675,653 | -0.07(-0.13%) |
Apr 23, 2014 | 51.80 | 52.07 | 51.36 | 51.80 | 1,018,981 | -0.13(-0.25%) |
Apr 22, 2014 | 52.47 | 52.60 | 50.14 | 51.93 | 1,652,196 | -0.47(-0.89%) |
Apr 21, 2014 | 52.46 | 52.51 | 52.18 | 52.39 | 704,489 | -0.12(-0.23%) |
Apr 17, 2014 | 52.38 | 52.51 | 52.51 | 52.51 | 906,977 | +0.19(+0.36%) |
Apr 16, 2014 | 51.95 | 52.45 | 51.94 | 52.33 | 1,026,415 | +0.67(+1.30%) |
Apr 15, 2014 | 50.45 | 51.68 | 50.30 | 51.66 | 1,317,980 | +1.37(+2.73%) |
Apr 14, 2014 | 50.39 | 50.57 | 50.06 | 50.28 | 820,020 | -0.08(-0.17%) |
Apr 11, 2014 | 50.95 | 51.20 | 50.33 | 50.37 | 958,533 | -0.76(-1.48%) |
Apr 10, 2014 | 51.60 | 51.84 | 51.03 | 51.12 | 863,901 | -0.39(-0.76%) |
Apr 09, 2014 | 51.00 | 51.62 | 51.00 | 51.52 | 676,118 | +0.35(+0.68%) |
Apr 08, 2014 | 50.84 | 51.38 | 50.67 | 51.17 | 748,079 | +0.37(+0.74%) |
Apr 07, 2014 | 51.37 | 51.52 | 50.67 | 50.80 | 995,429 | -0.73(-1.41%) |
Apr 04, 2014 | 51.96 | 52.56 | 51.28 | 51.52 | 975,212 | -0.10(-0.20%) |
Apr 03, 2014 | 51.93 | 51.95 | 51.44 | 51.63 | 632,626 | -0.10(-0.20%) |
Apr 02, 2014 | 51.31 | 51.82 | 51.03 | 51.73 | 825,570 | +0.32(+0.62%) |
Apr 01, 2014 | 51.33 | 51.43 | 51.00 | 51.41 | 801,069 | +0.23(+0.46%) |
Mar 31, 2014 | 50.52 | 51.26 | 50.40 | 51.18 | 1,234,958 | +0.78(+1.56%) |
Mar 28, 2014 | 50.17 | 50.62 | 49.96 | 50.40 | 564,254 | +0.35(+0.69%) |
Mar 27, 2014 | 49.69 | 50.13 | 49.40 | 50.05 | 825,616 | +0.27(+0.54%) |
Mar 26, 2014 | 50.18 | 50.32 | 49.71 | 49.78 | 894,505 | -0.24(-0.49%) |
Mar 25, 2014 | 50.04 | 50.33 | 49.86 | 50.02 | 771,302 | +0.13(+0.26%) |
Mar 24, 2014 | 50.53 | 50.71 | 49.71 | 49.89 | 893,283 | -0.57(-1.13%) |
Mar 21, 2014 | 50.53 | 50.71 | 50.06 | 50.46 | 2,250,784 | +0.29(+0.58%) |
Mar 20, 2014 | 50.20 | 50.46 | 50.04 | 50.17 | 1,024,821 | -0.24(-0.48%) |
Mar 19, 2014 | 51.00 | 51.20 | 50.16 | 50.41 | 935,984 | -0.56(-1.10%) |
Mar 18, 2014 | 51.02 | 51.25 | 50.84 | 50.97 | 748,790 | +0.06(+0.11%) |
Mar 17, 2014 | 50.63 | 50.99 | 50.54 | 50.92 | 753,030 | +0.47(+0.93%) |
Mar 14, 2014 | 50.87 | 51.23 | 50.40 | 50.45 | 1,902,682 | -0.49(-0.95%) |
Mar 13, 2014 | 51.12 | 51.52 | 50.68 | 50.94 | 1,280,415 | -0.02(-0.04%) |
Mar 12, 2014 | 51.11 | 51.36 | 50.81 | 50.96 | 1,109,280 | -0.48(-0.93%) |
Mar 11, 2014 | 51.90 | 51.99 | 51.30 | 51.43 | 1,192,856 | -0.42(-0.81%) |
Mar 10, 2014 | 52.27 | 52.47 | 51.79 | 51.85 | 723,414 | -0.52(-1.00%) |
Mar 07, 2014 | 52.39 | 52.60 | 52.13 | 52.37 | 1,189,064 | +0.13(+0.25%) |
Mar 06, 2014 | 52.31 | 52.51 | 52.09 | 52.24 | 677,721 | +0.18(+0.34%) |
Mar 05, 2014 | 52.29 | 52.29 | 51.94 | 52.07 | 674,015 | -0.21(-0.41%) |
Mar 04, 2014 | 52.10 | 52.29 | 51.85 | 52.28 | 1,219,002 | +0.70(+1.36%) |