Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 55.44 | 55.81 | 55.44 | 55.53 | 484,912 | +0.05(+0.09%) |
May 29, 2014 | 55.21 | 55.54 | 55.06 | 55.49 | 348,435 | +0.29(+0.53%) |
May 28, 2014 | 55.49 | 55.69 | 55.00 | 55.19 | 478,084 | -0.23(-0.41%) |
May 27, 2014 | 54.71 | 55.43 | 54.52 | 55.42 | 598,075 | +0.90(+1.65%) |
May 23, 2014 | 54.49 | 54.52 | 54.52 | 54.52 | 396,472 | -0.07(-0.12%) |
May 22, 2014 | 54.26 | 54.81 | 54.20 | 54.58 | 329,581 | +0.29(+0.54%) |
May 21, 2014 | 54.22 | 54.62 | 54.02 | 54.29 | 357,375 | +0.20(+0.38%) |
May 20, 2014 | 54.20 | 54.55 | 53.97 | 54.09 | 691,536 | -0.16(-0.30%) |
May 19, 2014 | 54.13 | 54.58 | 53.95 | 54.25 | 460,339 | -0.02(-0.03%) |
May 16, 2014 | 53.50 | 54.38 | 53.37 | 54.27 | 643,639 | -0.38(-0.69%) |
May 15, 2014 | 54.92 | 55.09 | 53.78 | 54.64 | 544,322 | -0.54(-0.98%) |
May 14, 2014 | 55.71 | 55.95 | 55.00 | 55.18 | 498,718 | -0.65(-1.17%) |
May 13, 2014 | 55.67 | 55.98 | 55.47 | 55.83 | 394,374 | +0.18(+0.32%) |
May 12, 2014 | 55.32 | 55.84 | 55.26 | 55.65 | 483,047 | +0.48(+0.87%) |
May 09, 2014 | 54.56 | 55.31 | 54.27 | 55.17 | 872,580 | +0.60(+1.11%) |
May 08, 2014 | 54.13 | 54.72 | 53.79 | 54.57 | 581,009 | +0.47(+0.87%) |
May 07, 2014 | 54.50 | 54.76 | 53.91 | 54.09 | 862,093 | -0.28(-0.51%) |
May 06, 2014 | 55.18 | 55.33 | 54.36 | 54.37 | 694,050 | -0.89(-1.61%) |
May 05, 2014 | 55.08 | 55.55 | 54.88 | 55.26 | 398,735 | -0.22(-0.40%) |
May 02, 2014 | 55.11 | 55.71 | 55.06 | 55.48 | 475,323 | +0.32(+0.58%) |
May 01, 2014 | 54.97 | 55.73 | 54.73 | 55.16 | 522,431 | +0.18(+0.33%) |
Apr 30, 2014 | 54.44 | 55.20 | 54.15 | 54.98 | 724,758 | +0.58(+1.06%) |
Apr 29, 2014 | 53.85 | 54.64 | 53.81 | 54.40 | 664,942 | +0.55(+1.03%) |
Apr 28, 2014 | 54.60 | 54.64 | 53.40 | 53.85 | 1,196,448 | -0.56(-1.03%) |
Apr 25, 2014 | 54.78 | 54.91 | 54.11 | 54.41 | 538,011 | -0.38(-0.68%) |
Apr 24, 2014 | 52.91 | 55.39 | 52.91 | 54.79 | 1,238,957 | +0.44(+0.81%) |
Apr 23, 2014 | 54.11 | 54.57 | 54.11 | 54.35 | 538,765 | +0.20(+0.36%) |
Apr 22, 2014 | 53.85 | 54.48 | 53.62 | 54.15 | 473,579 | +0.39(+0.73%) |
Apr 21, 2014 | 53.69 | 54.00 | 53.53 | 53.76 | 430,736 | -0.03(-0.06%) |
Apr 17, 2014 | 53.03 | 53.79 | 53.79 | 53.79 | 502,421 | +0.81(+1.52%) |
Apr 16, 2014 | 52.41 | 53.13 | 52.36 | 52.98 | 648,566 | +0.97(+1.87%) |
Apr 15, 2014 | 51.92 | 52.05 | 51.01 | 52.01 | 807,895 | +0.19(+0.36%) |
Apr 14, 2014 | 51.96 | 52.25 | 51.56 | 51.83 | 641,260 | +0.26(+0.51%) |
Apr 11, 2014 | 51.61 | 51.92 | 51.36 | 51.57 | 531,425 | -0.45(-0.86%) |
Apr 10, 2014 | 52.95 | 53.38 | 52.01 | 52.01 | 650,749 | -0.86(-1.62%) |
Apr 09, 2014 | 53.03 | 53.16 | 52.50 | 52.87 | 601,138 | +0.07(+0.12%) |
Apr 08, 2014 | 52.76 | 53.24 | 52.59 | 52.81 | 925,501 | -0.02(-0.03%) |
Apr 07, 2014 | 53.44 | 53.64 | 52.56 | 52.82 | 819,086 | -0.69(-1.30%) |
Apr 04, 2014 | 54.38 | 54.51 | 53.49 | 53.51 | 411,223 | -0.66(-1.22%) |
Apr 03, 2014 | 53.98 | 54.52 | 53.80 | 54.18 | 614,070 | +0.42(+0.77%) |
Apr 02, 2014 | 53.63 | 53.82 | 53.41 | 53.76 | 762,127 | +0.09(+0.17%) |
Apr 01, 2014 | 53.28 | 53.69 | 53.16 | 53.67 | 607,975 | +0.69(+1.29%) |
Mar 31, 2014 | 52.27 | 53.08 | 52.27 | 52.98 | 531,859 | +0.93(+1.79%) |
Mar 28, 2014 | 52.23 | 52.40 | 51.88 | 52.05 | 434,820 | +0.11(+0.22%) |
Mar 27, 2014 | 53.04 | 53.21 | 51.76 | 51.94 | 933,473 | -1.17(-2.20%) |
Mar 26, 2014 | 53.69 | 54.02 | 53.11 | 53.11 | 405,636 | -0.29(-0.53%) |
Mar 25, 2014 | 53.82 | 54.00 | 53.31 | 53.39 | 575,811 | -0.25(-0.47%) |
Mar 24, 2014 | 53.68 | 54.26 | 53.49 | 53.65 | 508,164 | -0.03(-0.06%) |
Mar 21, 2014 | 54.03 | 54.24 | 53.58 | 53.68 | 888,899 | +0.07(+0.12%) |
Mar 20, 2014 | 53.10 | 53.87 | 52.97 | 53.61 | 437,335 | +0.41(+0.77%) |
Mar 19, 2014 | 54.13 | 54.16 | 52.94 | 53.20 | 867,082 | -0.84(-1.55%) |
Mar 18, 2014 | 53.68 | 54.14 | 53.60 | 54.04 | 428,706 | +0.45(+0.84%) |
Mar 17, 2014 | 53.50 | 54.09 | 53.47 | 53.60 | 606,961 | +0.28(+0.52%) |
Mar 14, 2014 | 52.98 | 53.65 | 52.98 | 53.32 | 752,813 | +0.29(+0.55%) |
Mar 13, 2014 | 53.88 | 54.04 | 52.84 | 53.03 | 726,711 | -0.73(-1.35%) |
Mar 12, 2014 | 54.11 | 54.11 | 53.56 | 53.75 | 1,075,888 | -0.85(-1.55%) |
Mar 11, 2014 | 55.96 | 56.49 | 54.29 | 54.60 | 1,229,143 | -1.44(-2.56%) |
Mar 10, 2014 | 55.21 | 56.38 | 55.10 | 56.04 | 1,160,095 | +0.62(+1.12%) |
Mar 07, 2014 | 54.89 | 55.70 | 54.89 | 55.42 | 918,750 | +0.68(+1.24%) |
Mar 06, 2014 | 54.29 | 54.87 | 54.22 | 54.74 | 786,420 | +0.52(+0.96%) |
Mar 05, 2014 | 54.02 | 54.37 | 53.74 | 54.22 | 600,867 | +0.17(+0.32%) |
Mar 04, 2014 | 53.75 | 54.04 | 53.47 | 54.04 | 708,357 | +0.91(+1.72%) |