Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 55.79 | 55.96 | 55.38 | 55.67 | 3,143,419 | +0.05(+0.08%) |
May 29, 2014 | 54.95 | 55.63 | 54.62 | 55.63 | 6,439,711 | +0.57(+1.03%) |
May 28, 2014 | 55.72 | 55.73 | 54.96 | 55.06 | 7,529,396 | -1.37(-2.42%) |
May 27, 2014 | 56.96 | 57.43 | 56.40 | 56.42 | 3,239,819 | -0.76(-1.33%) |
May 23, 2014 | 57.29 | 57.18 | 57.18 | 57.18 | 2,137,466 | -0.81(-1.39%) |
May 22, 2014 | 57.61 | 58.07 | 57.43 | 57.99 | 2,065,587 | +0.44(+0.77%) |
May 21, 2014 | 57.62 | 57.98 | 57.44 | 57.55 | 3,678,736 | +0.65(+1.14%) |
May 20, 2014 | 57.25 | 57.25 | 56.36 | 56.90 | 2,901,887 | -0.22(-0.39%) |
May 19, 2014 | 55.94 | 57.22 | 55.90 | 57.12 | 3,732,302 | +0.78(+1.38%) |
May 16, 2014 | 56.26 | 56.44 | 55.85 | 56.34 | 3,377,223 | +0.29(+0.52%) |
May 15, 2014 | 56.09 | 56.27 | 55.46 | 56.05 | 7,505,251 | -0.90(-1.58%) |
May 14, 2014 | 57.28 | 57.35 | 56.66 | 56.95 | 6,925,637 | -1.29(-2.22%) |
May 13, 2014 | 58.58 | 58.65 | 58.20 | 58.24 | 1,727,305 | -0.97(-1.64%) |
May 12, 2014 | 59.02 | 59.49 | 58.86 | 59.21 | 2,481,433 | +0.45(+0.76%) |
May 09, 2014 | 58.40 | 59.03 | 58.18 | 58.76 | 3,036,787 | +0.42(+0.72%) |
May 08, 2014 | 57.61 | 58.53 | 57.18 | 58.34 | 4,093,420 | +0.43(+0.74%) |
May 07, 2014 | 57.66 | 58.04 | 57.39 | 57.91 | 3,060,210 | +0.40(+0.70%) |
May 06, 2014 | 57.86 | 57.96 | 57.26 | 57.51 | 2,650,221 | -0.47(-0.81%) |
May 05, 2014 | 57.23 | 58.09 | 57.19 | 57.97 | 4,212,730 | +0.70(+1.22%) |
May 02, 2014 | 58.49 | 58.74 | 56.89 | 57.28 | 7,504,898 | -0.86(-1.48%) |
May 01, 2014 | 59.22 | 59.27 | 57.95 | 58.14 | 5,512,593 | -1.17(-1.98%) |
Apr 30, 2014 | 59.70 | 60.02 | 59.11 | 59.31 | 3,057,735 | -0.40(-0.68%) |
Apr 29, 2014 | 60.22 | 60.41 | 59.69 | 59.72 | 2,152,194 | +0.09(+0.15%) |
Apr 28, 2014 | 59.30 | 59.88 | 59.10 | 59.62 | 3,019,164 | +0.58(+0.98%) |
Apr 25, 2014 | 58.90 | 59.05 | 58.38 | 59.05 | 2,922,648 | -0.21(-0.36%) |
Apr 24, 2014 | 59.99 | 60.01 | 59.20 | 59.26 | 2,977,789 | -0.24(-0.40%) |
Apr 23, 2014 | 59.86 | 59.95 | 59.38 | 59.50 | 2,327,299 | -0.67(-1.11%) |
Apr 22, 2014 | 60.90 | 60.95 | 59.99 | 60.17 | 2,425,065 | -0.44(-0.73%) |
Apr 21, 2014 | 60.09 | 60.71 | 59.85 | 60.61 | 1,990,993 | +0.15(+0.24%) |
Apr 17, 2014 | 59.09 | 60.46 | 60.46 | 60.46 | 4,599,907 | +1.25(+2.11%) |
Apr 16, 2014 | 60.06 | 60.10 | 59.18 | 59.21 | 2,781,974 | -0.11(-0.19%) |
Apr 15, 2014 | 59.88 | 60.17 | 58.89 | 59.32 | 4,607,304 | -0.72(-1.19%) |
Apr 14, 2014 | 60.01 | 60.23 | 59.79 | 60.04 | 2,386,197 | +0.21(+0.35%) |
Apr 11, 2014 | 59.97 | 60.40 | 59.71 | 59.83 | 3,999,393 | -0.94(-1.54%) |
Apr 10, 2014 | 61.74 | 61.81 | 60.32 | 60.76 | 4,928,589 | -1.14(-1.84%) |
Apr 09, 2014 | 61.88 | 62.10 | 61.31 | 61.90 | 2,969,277 | +0.57(+0.93%) |
Apr 08, 2014 | 61.67 | 62.02 | 61.17 | 61.33 | 2,681,272 | -0.27(-0.43%) |
Apr 07, 2014 | 62.18 | 62.20 | 61.40 | 61.60 | 3,181,307 | -0.79(-1.26%) |
Apr 04, 2014 | 63.06 | 63.07 | 62.08 | 62.39 | 3,199,067 | -0.85(-1.35%) |
Apr 03, 2014 | 63.50 | 63.53 | 62.94 | 63.24 | 2,212,095 | -0.50(-0.79%) |
Apr 02, 2014 | 63.68 | 63.88 | 63.45 | 63.74 | 2,878,404 | +0.67(+1.06%) |
Apr 01, 2014 | 62.62 | 63.07 | 62.48 | 63.07 | 3,011,275 | +1.11(+1.79%) |
Mar 31, 2014 | 62.34 | 62.83 | 61.84 | 61.96 | 2,415,003 | +0.26(+0.42%) |
Mar 28, 2014 | 61.21 | 62.08 | 61.13 | 61.71 | 2,896,203 | +0.65(+1.07%) |
Mar 27, 2014 | 61.44 | 61.65 | 60.56 | 61.06 | 5,172,812 | -0.61(-1.00%) |
Mar 26, 2014 | 62.69 | 62.73 | 61.60 | 61.67 | 3,065,451 | -0.90(-1.44%) |
Mar 25, 2014 | 62.82 | 63.11 | 62.34 | 62.57 | 3,344,609 | +0.42(+0.68%) |
Mar 24, 2014 | 63.30 | 63.38 | 62.03 | 62.15 | 4,142,709 | -0.94(-1.48%) |
Mar 21, 2014 | 64.01 | 64.06 | 62.92 | 63.08 | 4,208,735 | -1.30(-2.02%) |
Mar 20, 2014 | 64.38 | 64.50 | 63.75 | 64.39 | 3,596,098 | +0.22(+0.34%) |
Mar 19, 2014 | 63.45 | 64.85 | 63.35 | 64.17 | 5,437,110 | +0.93(+1.47%) |
Mar 18, 2014 | 63.70 | 63.80 | 63.17 | 63.24 | 2,447,430 | -0.43(-0.68%) |
Mar 17, 2014 | 63.19 | 63.70 | 63.00 | 63.67 | 3,023,102 | +0.91(+1.45%) |
Mar 14, 2014 | 62.25 | 62.99 | 62.21 | 62.76 | 5,197,665 | -0.07(-0.12%) |
Mar 13, 2014 | 64.97 | 65.00 | 62.75 | 62.84 | 6,555,876 | -1.67(-2.59%) |
Mar 12, 2014 | 64.65 | 64.84 | 64.27 | 64.50 | 3,175,881 | -0.98(-1.50%) |
Mar 11, 2014 | 65.87 | 66.12 | 65.39 | 65.49 | 2,237,921 | -0.33(-0.50%) |
Mar 10, 2014 | 65.93 | 66.11 | 65.69 | 65.82 | 2,686,126 | -0.14(-0.21%) |
Mar 07, 2014 | 66.30 | 66.32 | 65.64 | 65.95 | 4,895,044 | +0.83(+1.27%) |
Mar 06, 2014 | 64.91 | 65.19 | 64.67 | 65.13 | 3,261,802 | +1.16(+1.82%) |
Mar 05, 2014 | 64.25 | 64.39 | 63.71 | 63.96 | 2,658,886 | -0.15(-0.23%) |
Mar 04, 2014 | 63.11 | 64.18 | 63.10 | 64.11 | 4,298,985 | +1.76(+2.82%) |