Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.79 | 58.41 | 57.63 | 58.10 | 3,488,620 | +0.44(+0.76%) |
May 29, 2014 | 57.78 | 57.82 | 57.65 | 57.66 | 1,455,729 | -0.02(-0.03%) |
May 28, 2014 | 57.84 | 57.89 | 57.66 | 57.68 | 2,049,883 | -0.08(-0.13%) |
May 27, 2014 | 57.90 | 57.98 | 57.72 | 57.75 | 1,972,303 | +0.02(+0.03%) |
May 23, 2014 | 57.46 | 57.74 | 57.74 | 57.74 | 2,812,394 | +0.11(+0.19%) |
May 22, 2014 | 57.12 | 57.69 | 56.91 | 57.63 | 1,237,494 | -0.02(-0.03%) |
May 21, 2014 | 57.55 | 57.89 | 57.47 | 57.64 | 1,095,621 | +0.32(+0.56%) |
May 20, 2014 | 57.64 | 57.73 | 57.01 | 57.32 | 4,180,060 | -0.31(-0.54%) |
May 19, 2014 | 57.08 | 57.80 | 56.94 | 57.63 | 1,856,475 | +0.50(+0.87%) |
May 16, 2014 | 57.24 | 57.31 | 56.74 | 57.13 | 4,955,774 | -0.03(-0.06%) |
May 15, 2014 | 58.02 | 58.13 | 57.05 | 57.17 | 2,146,010 | -0.74(-1.28%) |
May 14, 2014 | 58.28 | 58.55 | 57.88 | 57.91 | 1,345,268 | -0.47(-0.81%) |
May 13, 2014 | 58.37 | 58.88 | 58.18 | 58.38 | 1,687,006 | -0.04(-0.07%) |
May 12, 2014 | 58.06 | 58.69 | 58.06 | 58.43 | 1,455,444 | +0.47(+0.80%) |
May 09, 2014 | 58.05 | 58.32 | 57.58 | 57.96 | 2,237,947 | -0.10(-0.18%) |
May 08, 2014 | 57.68 | 58.50 | 57.59 | 58.07 | 2,284,694 | +0.21(+0.36%) |
May 07, 2014 | 57.10 | 57.96 | 56.98 | 57.86 | 2,902,606 | +0.64(+1.11%) |
May 06, 2014 | 56.70 | 57.67 | 56.52 | 57.22 | 6,171,890 | +0.22(+0.38%) |
May 05, 2014 | 56.07 | 58.07 | 56.03 | 57.01 | 8,797,884 | +0.55(+0.98%) |
May 02, 2014 | 53.89 | 56.77 | 53.75 | 56.45 | 6,653,779 | +2.46(+4.56%) |
May 01, 2014 | 51.86 | 54.07 | 51.64 | 53.99 | 5,592,232 | -0.80(-1.46%) |
Apr 30, 2014 | 54.66 | 54.96 | 54.34 | 54.79 | 1,827,134 | +0.13(+0.24%) |
Apr 29, 2014 | 54.29 | 54.87 | 54.04 | 54.66 | 1,337,618 | +0.68(+1.26%) |
Apr 28, 2014 | 54.35 | 54.70 | 53.63 | 53.98 | 2,357,550 | +0.12(+0.22%) |
Apr 25, 2014 | 54.18 | 54.25 | 53.60 | 53.86 | 1,257,651 | -0.43(-0.79%) |
Apr 24, 2014 | 54.82 | 54.95 | 54.22 | 54.29 | 1,476,976 | -0.25(-0.46%) |
Apr 23, 2014 | 54.62 | 54.83 | 53.98 | 54.54 | 1,775,959 | +0.02(+0.03%) |
Apr 22, 2014 | 53.86 | 54.74 | 53.64 | 54.52 | 2,454,262 | +0.65(+1.22%) |
Apr 21, 2014 | 54.21 | 54.21 | 53.50 | 53.87 | 1,657,406 | -0.55(-1.01%) |
Apr 17, 2014 | 54.35 | 54.42 | 54.42 | 54.42 | 3,094,260 | -0.07(-0.13%) |
Apr 16, 2014 | 54.74 | 54.74 | 53.60 | 54.49 | 2,846,628 | -0.12(-0.22%) |
Apr 15, 2014 | 56.10 | 56.10 | 54.15 | 54.61 | 7,318,900 | -0.35(-0.64%) |
Apr 14, 2014 | 54.92 | 55.13 | 54.51 | 54.96 | 978,669 | +0.34(+0.62%) |
Apr 11, 2014 | 54.89 | 55.52 | 54.57 | 54.63 | 1,050,521 | -0.52(-0.94%) |
Apr 10, 2014 | 56.24 | 56.32 | 55.07 | 55.14 | 1,068,164 | -1.09(-1.95%) |
Apr 09, 2014 | 56.01 | 56.40 | 55.89 | 56.24 | 1,174,492 | +0.27(+0.48%) |
Apr 08, 2014 | 55.43 | 56.26 | 55.35 | 55.97 | 1,753,843 | +0.45(+0.81%) |
Apr 07, 2014 | 55.22 | 55.75 | 55.22 | 55.52 | 1,410,912 | +0.15(+0.26%) |
Apr 04, 2014 | 56.26 | 56.53 | 55.34 | 55.38 | 1,487,400 | -0.72(-1.28%) |
Apr 03, 2014 | 55.87 | 56.53 | 55.80 | 56.09 | 1,022,602 | -0.01(-0.02%) |
Apr 02, 2014 | 55.98 | 56.46 | 55.82 | 56.10 | 979,928 | +0.16(+0.29%) |
Apr 01, 2014 | 55.50 | 56.00 | 55.30 | 55.94 | 1,238,974 | +0.53(+0.96%) |
Mar 31, 2014 | 55.60 | 55.99 | 55.33 | 55.40 | 1,222,582 | -0.01(-0.02%) |
Mar 28, 2014 | 55.62 | 55.86 | 55.28 | 55.41 | 873,598 | -0.05(-0.09%) |
Mar 27, 2014 | 55.83 | 56.13 | 55.14 | 55.46 | 1,320,103 | -0.69(-1.23%) |
Mar 26, 2014 | 57.26 | 57.52 | 56.13 | 56.15 | 1,296,305 | -0.88(-1.54%) |
Mar 25, 2014 | 57.11 | 57.46 | 56.68 | 57.03 | 968,885 | +0.11(+0.20%) |
Mar 24, 2014 | 57.57 | 57.63 | 56.73 | 56.92 | 1,185,585 | -0.66(-1.14%) |
Mar 21, 2014 | 57.92 | 58.03 | 57.28 | 57.57 | 2,922,160 | +0.13(+0.23%) |
Mar 20, 2014 | 56.41 | 57.69 | 56.24 | 57.44 | 1,220,585 | +0.83(+1.46%) |
Mar 19, 2014 | 56.65 | 57.19 | 56.28 | 56.62 | 1,059,345 | -0.02(-0.03%) |
Mar 18, 2014 | 56.12 | 56.95 | 56.10 | 56.63 | 1,196,190 | +0.55(+0.98%) |
Mar 17, 2014 | 55.20 | 56.13 | 55.06 | 56.08 | 1,483,492 | +1.22(+2.21%) |
Mar 14, 2014 | 55.01 | 55.27 | 54.71 | 54.87 | 1,325,513 | -0.47(-0.84%) |
Mar 13, 2014 | 56.07 | 56.16 | 55.25 | 55.33 | 1,442,269 | -0.70(-1.25%) |
Mar 12, 2014 | 54.11 | 56.35 | 53.83 | 56.03 | 1,704,713 | -0.91(-1.60%) |
Mar 11, 2014 | 57.31 | 57.37 | 56.85 | 56.94 | 978,491 | -0.30(-0.53%) |
Mar 10, 2014 | 57.34 | 57.44 | 56.99 | 57.25 | 840,874 | -0.18(-0.32%) |
Mar 07, 2014 | 57.48 | 57.69 | 57.25 | 57.43 | 729,615 | +0.06(+0.11%) |
Mar 06, 2014 | 57.22 | 57.56 | 57.15 | 57.37 | 797,479 | +0.21(+0.36%) |
Mar 05, 2014 | 57.38 | 57.51 | 57.03 | 57.16 | 947,136 | -0.37(-0.64%) |
Mar 04, 2014 | 57.15 | 58.17 | 57.12 | 57.53 | 1,893,847 | +0.67(+1.18%) |