Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.99 | 54.50 | 53.84 | 54.14 | 2,327,746 | +0.02(+0.04%) |
May 29, 2014 | 54.07 | 54.20 | 53.65 | 54.12 | 2,769,487 | +0.19(+0.35%) |
May 28, 2014 | 54.55 | 54.73 | 53.91 | 53.93 | 3,170,545 | -0.84(-1.53%) |
May 27, 2014 | 53.97 | 54.95 | 53.87 | 54.77 | 3,779,205 | +0.92(+1.70%) |
May 23, 2014 | 53.64 | 53.85 | 53.85 | 53.85 | 2,125,000 | +0.09(+0.17%) |
May 22, 2014 | 53.10 | 53.85 | 52.98 | 53.76 | 1,660,351 | +0.68(+1.27%) |
May 21, 2014 | 52.85 | 53.55 | 52.83 | 53.09 | 3,752,962 | +0.51(+0.97%) |
May 20, 2014 | 52.98 | 53.06 | 52.23 | 52.58 | 3,033,649 | -0.43(-0.81%) |
May 19, 2014 | 52.44 | 53.09 | 52.16 | 53.01 | 4,113,505 | +0.90(+1.72%) |
May 16, 2014 | 52.37 | 52.50 | 51.78 | 52.11 | 4,368,502 | -0.25(-0.47%) |
May 15, 2014 | 53.66 | 53.68 | 51.65 | 52.36 | 7,302,029 | -1.61(-2.98%) |
May 14, 2014 | 55.19 | 55.21 | 53.90 | 53.97 | 3,301,974 | -1.32(-2.39%) |
May 13, 2014 | 55.60 | 55.74 | 55.16 | 55.29 | 2,459,080 | -0.23(-0.41%) |
May 12, 2014 | 55.25 | 55.60 | 54.94 | 55.52 | 3,044,992 | +0.69(+1.27%) |
May 09, 2014 | 54.43 | 54.85 | 54.01 | 54.83 | 3,221,173 | +0.33(+0.60%) |
May 08, 2014 | 53.30 | 55.32 | 52.96 | 54.50 | 6,433,306 | +1.54(+2.90%) |
May 07, 2014 | 52.77 | 53.09 | 52.14 | 52.96 | 3,536,391 | +0.52(+0.99%) |
May 06, 2014 | 53.71 | 53.74 | 52.44 | 52.44 | 4,296,935 | -1.47(-2.73%) |
May 05, 2014 | 53.23 | 54.04 | 52.85 | 53.92 | 3,849,041 | +0.20(+0.38%) |
May 02, 2014 | 52.70 | 54.34 | 52.69 | 53.71 | 5,008,082 | +0.58(+1.08%) |
May 01, 2014 | 52.80 | 53.49 | 52.60 | 53.14 | 2,575,309 | +0.32(+0.61%) |
Apr 30, 2014 | 52.77 | 52.90 | 52.39 | 52.82 | 4,039,509 | -0.04(-0.07%) |
Apr 29, 2014 | 52.56 | 53.05 | 52.40 | 52.86 | 3,605,265 | +0.60(+1.14%) |
Apr 28, 2014 | 53.16 | 53.29 | 51.40 | 52.26 | 3,710,712 | -0.56(-1.05%) |
Apr 25, 2014 | 53.24 | 53.57 | 52.57 | 52.82 | 3,613,556 | -0.81(-1.50%) |
Apr 24, 2014 | 54.17 | 54.17 | 53.24 | 53.62 | 2,724,910 | -0.14(-0.27%) |
Apr 23, 2014 | 53.78 | 54.07 | 53.47 | 53.77 | 2,119,979 | -0.10(-0.18%) |
Apr 22, 2014 | 53.07 | 54.16 | 52.88 | 53.87 | 3,920,010 | +0.84(+1.58%) |
Apr 21, 2014 | 52.89 | 53.13 | 52.73 | 53.03 | 2,547,326 | +0.05(+0.10%) |
Apr 17, 2014 | 52.37 | 52.97 | 52.97 | 52.97 | 4,182,948 | +0.54(+1.04%) |
Apr 16, 2014 | 52.03 | 52.46 | 51.53 | 52.43 | 5,001,492 | +0.97(+1.88%) |
Apr 15, 2014 | 51.53 | 51.93 | 50.63 | 51.46 | 5,993,504 | +0.14(+0.27%) |
Apr 14, 2014 | 51.13 | 51.53 | 50.67 | 51.33 | 5,549,534 | +0.52(+1.02%) |
Apr 11, 2014 | 51.40 | 51.84 | 50.70 | 50.81 | 7,161,764 | -1.19(-2.29%) |
Apr 10, 2014 | 53.85 | 53.85 | 51.90 | 52.00 | 4,988,530 | -1.83(-3.39%) |
Apr 09, 2014 | 53.43 | 53.90 | 52.70 | 53.83 | 3,458,730 | +0.73(+1.37%) |
Apr 08, 2014 | 53.11 | 53.44 | 52.64 | 53.10 | 5,371,530 | -0.04(-0.07%) |
Apr 07, 2014 | 55.09 | 55.12 | 53.13 | 53.14 | 5,504,942 | -2.07(-3.75%) |
Apr 04, 2014 | 57.20 | 57.41 | 55.15 | 55.21 | 5,142,641 | -1.42(-2.51%) |
Apr 03, 2014 | 56.61 | 56.84 | 56.17 | 56.63 | 3,353,511 | +0.12(+0.21%) |
Apr 02, 2014 | 56.20 | 56.84 | 56.16 | 56.51 | 3,201,738 | +0.33(+0.58%) |
Apr 01, 2014 | 55.67 | 56.28 | 55.55 | 56.18 | 3,225,410 | +0.77(+1.38%) |
Mar 31, 2014 | 55.21 | 55.64 | 55.19 | 55.42 | 3,350,339 | +0.69(+1.27%) |
Mar 28, 2014 | 54.88 | 55.40 | 54.14 | 54.72 | 4,146,100 | +0.18(+0.34%) |
Mar 27, 2014 | 55.59 | 55.74 | 54.02 | 54.54 | 5,519,366 | -1.22(-2.20%) |
Mar 26, 2014 | 57.37 | 57.61 | 55.75 | 55.76 | 4,173,709 | -1.32(-2.32%) |
Mar 25, 2014 | 57.21 | 57.52 | 56.85 | 57.09 | 3,343,919 | +0.19(+0.33%) |
Mar 24, 2014 | 57.18 | 57.77 | 56.58 | 56.90 | 3,039,033 | +0.05(+0.08%) |
Mar 21, 2014 | 57.93 | 58.47 | 56.85 | 56.85 | 6,272,847 | -0.56(-0.97%) |
Mar 20, 2014 | 55.95 | 57.45 | 55.91 | 57.41 | 4,893,899 | +1.36(+2.43%) |
Mar 19, 2014 | 55.62 | 56.57 | 55.46 | 56.05 | 4,118,258 | +0.48(+0.86%) |
Mar 18, 2014 | 54.97 | 55.64 | 54.97 | 55.57 | 3,745,803 | +0.63(+1.14%) |
Mar 17, 2014 | 55.14 | 55.62 | 54.81 | 54.94 | 3,327,236 | +0.12(+0.23%) |
Mar 14, 2014 | 55.10 | 55.67 | 54.77 | 54.81 | 3,206,386 | -0.42(-0.76%) |
Mar 13, 2014 | 56.86 | 56.97 | 55.07 | 55.23 | 3,936,465 | -1.33(-2.35%) |
Mar 12, 2014 | 56.77 | 56.84 | 56.11 | 56.56 | 3,844,992 | -0.69(-1.20%) |
Mar 11, 2014 | 57.96 | 58.04 | 57.01 | 57.25 | 3,077,846 | -0.59(-1.02%) |
Mar 10, 2014 | 57.67 | 58.32 | 57.44 | 57.84 | 3,268,428 | -0.15(-0.26%) |
Mar 07, 2014 | 57.58 | 58.77 | 57.56 | 57.99 | 6,678,258 | +1.18(+2.09%) |
Mar 06, 2014 | 56.56 | 57.17 | 56.56 | 56.80 | 3,465,094 | +0.50(+0.90%) |
Mar 05, 2014 | 55.87 | 56.58 | 55.65 | 56.30 | 4,195,253 | +0.44(+0.79%) |
Mar 04, 2014 | 55.12 | 56.05 | 55.12 | 55.86 | 4,269,812 | +1.53(+2.82%) |