Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.24 | 54.35 | 54.13 | 54.35 | 45,969 | +0.18(+0.33%) |
May 29, 2014 | 54.03 | 54.17 | 54.01 | 54.17 | 15,341 | +0.21(+0.39%) |
May 28, 2014 | 54.08 | 54.11 | 53.93 | 53.96 | 17,827 | -0.01(-0.02%) |
May 27, 2014 | 53.87 | 54.02 | 53.87 | 53.98 | 20,899 | +0.21(+0.39%) |
May 23, 2014 | 53.63 | 53.77 | 53.77 | 53.77 | 10,043 | +0.19(+0.36%) |
May 22, 2014 | 53.49 | 53.62 | 53.37 | 53.57 | 36,828 | +0.21(+0.39%) |
May 21, 2014 | 53.15 | 53.37 | 53.15 | 53.37 | 13,019 | +0.37(+0.71%) |
May 20, 2014 | 53.18 | 53.25 | 52.85 | 52.99 | 57,544 | -0.33(-0.62%) |
May 19, 2014 | 53.06 | 53.37 | 53.04 | 53.32 | 76,572 | +0.19(+0.35%) |
May 16, 2014 | 52.85 | 53.13 | 52.69 | 53.13 | 12,016 | +0.27(+0.50%) |
May 15, 2014 | 53.23 | 53.23 | 52.71 | 52.87 | 26,165 | -0.56(-1.04%) |
May 14, 2014 | 53.74 | 53.74 | 53.42 | 53.42 | 42,149 | -0.32(-0.59%) |
May 13, 2014 | 53.80 | 53.85 | 53.67 | 53.74 | 11,402 | +0.09(+0.17%) |
May 12, 2014 | 53.36 | 53.65 | 53.36 | 53.65 | 9,845 | +0.56(+1.06%) |
May 09, 2014 | 52.97 | 53.09 | 52.83 | 53.09 | 10,950 | +0.22(+0.42%) |
May 08, 2014 | 52.84 | 53.29 | 52.81 | 52.86 | 9,908 | +0.02(+0.04%) |
May 07, 2014 | 52.97 | 52.97 | 52.38 | 52.84 | 10,438 | -0.04(-0.07%) |
May 06, 2014 | 53.05 | 53.24 | 52.86 | 52.88 | 7,070 | -0.43(-0.81%) |
May 05, 2014 | 52.82 | 53.32 | 52.82 | 53.31 | 27,765 | +0.24(+0.46%) |
May 02, 2014 | 53.32 | 53.38 | 53.05 | 53.07 | 8,590 | -0.12(-0.23%) |
May 01, 2014 | 53.29 | 53.38 | 53.04 | 53.19 | 42,336 | +0.07(+0.14%) |
Apr 30, 2014 | 52.76 | 53.18 | 52.76 | 53.12 | 97,608 | +0.07(+0.14%) |
Apr 29, 2014 | 53.00 | 53.08 | 52.87 | 53.04 | 355,457 | +0.28(+0.53%) |
Apr 28, 2014 | 52.44 | 52.79 | 52.21 | 52.76 | 32,150 | +0.38(+0.73%) |
Apr 25, 2014 | 52.58 | 52.61 | 52.32 | 52.38 | 18,024 | -0.39(-0.74%) |
Apr 24, 2014 | 52.98 | 53.09 | 52.45 | 52.77 | 16,307 | +0.05(+0.09%) |
Apr 23, 2014 | 52.84 | 52.84 | 52.69 | 52.72 | 21,600 | -0.25(-0.48%) |
Apr 22, 2014 | 52.89 | 53.09 | 52.75 | 52.98 | 26,654 | +0.29(+0.55%) |
Apr 21, 2014 | 52.39 | 52.69 | 52.39 | 52.68 | 45,856 | +0.11(+0.21%) |
Apr 17, 2014 | 52.46 | 52.57 | 52.57 | 52.57 | 47,117 | +0.10(+0.20%) |
Apr 16, 2014 | 52.19 | 52.47 | 52.10 | 52.47 | 27,147 | +0.60(+1.16%) |
Apr 15, 2014 | 51.55 | 51.91 | 51.01 | 51.87 | 30,781 | +0.44(+0.86%) |
Apr 14, 2014 | 51.45 | 51.58 | 51.14 | 51.43 | 28,722 | +0.38(+0.74%) |
Apr 11, 2014 | 51.23 | 51.54 | 50.95 | 51.05 | 31,801 | -0.64(-1.23%) |
Apr 10, 2014 | 52.80 | 52.80 | 51.51 | 51.68 | 14,081 | -0.97(-1.85%) |
Apr 09, 2014 | 52.24 | 52.66 | 52.09 | 52.66 | 11,514 | +0.72(+1.39%) |
Apr 08, 2014 | 51.75 | 52.10 | 51.66 | 51.94 | 33,448 | +0.03(+0.06%) |
Apr 07, 2014 | 52.06 | 52.28 | 51.64 | 51.91 | 209,658 | -0.45(-0.85%) |
Apr 04, 2014 | 53.28 | 53.28 | 52.23 | 52.35 | 216,535 | -0.82(-1.54%) |
Apr 03, 2014 | 53.21 | 53.44 | 53.00 | 53.17 | 9,494 | -0.21(-0.38%) |
Apr 02, 2014 | 53.47 | 53.47 | 53.20 | 53.38 | 13,436 | +0.14(+0.26%) |
Apr 01, 2014 | 53.07 | 53.24 | 52.98 | 53.24 | 14,559 | +0.51(+0.98%) |
Mar 31, 2014 | 52.60 | 52.83 | 52.55 | 52.72 | 9,918 | +0.50(+0.95%) |
Mar 28, 2014 | 52.43 | 52.60 | 52.13 | 52.23 | 19,642 | +0.13(+0.25%) |
Mar 27, 2014 | 52.10 | 52.19 | 51.84 | 52.09 | 16,026 | -0.18(-0.34%) |
Mar 26, 2014 | 53.16 | 53.16 | 52.27 | 52.27 | 47,271 | -0.44(-0.83%) |
Mar 25, 2014 | 53.14 | 53.14 | 52.37 | 52.71 | 25,863 | +0.18(+0.34%) |
Mar 24, 2014 | 52.89 | 52.89 | 52.14 | 52.53 | 26,786 | -0.10(-0.19%) |
Mar 21, 2014 | 53.15 | 53.26 | 52.54 | 52.64 | 227,911 | -0.28(-0.53%) |
Mar 20, 2014 | 52.63 | 53.05 | 52.63 | 52.91 | 12,879 | +0.07(+0.12%) |
Mar 19, 2014 | 53.41 | 53.41 | 52.53 | 52.85 | 56,304 | -0.38(-0.72%) |
Mar 18, 2014 | 53.01 | 53.26 | 52.88 | 53.23 | 13,431 | +0.47(+0.88%) |
Mar 17, 2014 | 52.34 | 52.86 | 52.34 | 52.77 | 26,737 | +0.54(+1.04%) |
Mar 14, 2014 | 52.17 | 52.50 | 52.17 | 52.22 | 19,556 | -0.16(-0.30%) |
Mar 13, 2014 | 53.19 | 53.19 | 52.22 | 52.38 | 33,009 | -0.70(-1.32%) |
Mar 12, 2014 | 53.14 | 53.14 | 52.67 | 53.08 | 24,803 | +0.02(+0.03%) |
Mar 11, 2014 | 53.39 | 53.41 | 52.96 | 53.06 | 5,664 | -0.13(-0.24%) |
Mar 10, 2014 | 53.10 | 53.19 | 52.92 | 53.19 | 15,527 | +0.09(+0.17%) |
Mar 07, 2014 | 53.57 | 53.57 | 53.00 | 53.10 | 13,204 | -0.15(-0.28%) |
Mar 06, 2014 | 53.47 | 53.47 | 53.16 | 53.25 | 29,575 | +0.04(+0.07%) |
Mar 05, 2014 | 53.47 | 53.47 | 53.16 | 53.21 | 29,122 | -0.14(-0.26%) |
Mar 04, 2014 | 53.23 | 53.40 | 53.14 | 53.35 | 30,278 | +0.88(+1.68%) |