Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.75 | 59.28 | 58.62 | 59.05 | 5,945,561 | +0.33(+0.56%) |
May 29, 2014 | 57.97 | 58.79 | 57.68 | 58.73 | 3,444,039 | +0.93(+1.60%) |
May 28, 2014 | 57.15 | 58.12 | 57.14 | 57.80 | 4,972,657 | +0.56(+0.99%) |
May 27, 2014 | 57.29 | 57.40 | 56.73 | 57.24 | 3,952,194 | +0.10(+0.18%) |
May 23, 2014 | 57.35 | 57.13 | 57.13 | 57.13 | 3,647,840 | -0.46(-0.80%) |
May 22, 2014 | 56.89 | 57.71 | 56.82 | 57.59 | 2,530,763 | +0.77(+1.35%) |
May 21, 2014 | 57.28 | 57.54 | 56.34 | 56.82 | 9,071,818 | -0.26(-0.46%) |
May 20, 2014 | 57.42 | 57.97 | 57.01 | 57.09 | 3,326,233 | -0.53(-0.92%) |
May 19, 2014 | 57.10 | 57.88 | 57.01 | 57.62 | 4,160,185 | +0.61(+1.06%) |
May 16, 2014 | 57.01 | 57.37 | 56.57 | 57.01 | 3,309,826 | -0.10(-0.18%) |
May 15, 2014 | 57.81 | 57.81 | 56.62 | 57.12 | 16,601,430 | -0.73(-1.26%) |
May 14, 2014 | 58.19 | 58.62 | 57.43 | 57.85 | 4,540,821 | -0.48(-0.83%) |
May 13, 2014 | 58.00 | 58.67 | 57.79 | 58.33 | 3,701,966 | +0.50(+0.86%) |
May 12, 2014 | 57.21 | 58.21 | 57.16 | 57.83 | 4,584,137 | +1.13(+1.99%) |
May 09, 2014 | 57.27 | 57.59 | 55.95 | 56.71 | 5,326,739 | -0.70(-1.22%) |
May 08, 2014 | 58.30 | 58.67 | 57.11 | 57.41 | 4,399,816 | -1.46(-2.48%) |
May 07, 2014 | 58.62 | 59.02 | 57.79 | 58.87 | 3,725,389 | +0.53(+0.91%) |
May 06, 2014 | 58.24 | 59.14 | 57.92 | 58.33 | 3,771,842 | +0.23(+0.39%) |
May 05, 2014 | 57.56 | 58.15 | 57.22 | 58.10 | 3,035,291 | +0.28(+0.48%) |
May 02, 2014 | 58.15 | 58.53 | 57.76 | 57.83 | 3,027,168 | -0.36(-0.62%) |
May 01, 2014 | 57.65 | 58.62 | 57.52 | 58.19 | 3,758,917 | +0.57(+1.00%) |
Apr 30, 2014 | 58.09 | 58.50 | 57.54 | 57.61 | 4,131,318 | -0.37(-0.63%) |
Apr 29, 2014 | 58.52 | 58.74 | 57.70 | 57.98 | 3,947,051 | -0.21(-0.36%) |
Apr 28, 2014 | 57.38 | 58.43 | 56.68 | 58.19 | 5,564,527 | +1.01(+1.77%) |
Apr 25, 2014 | 57.14 | 57.53 | 56.79 | 57.18 | 3,676,812 | +0.01(+0.02%) |
Apr 24, 2014 | 57.18 | 57.50 | 56.60 | 57.16 | 3,613,587 | +0.19(+0.33%) |
Apr 23, 2014 | 56.66 | 57.43 | 56.42 | 56.98 | 2,994,454 | +0.22(+0.39%) |
Apr 22, 2014 | 56.30 | 57.09 | 55.89 | 56.75 | 4,296,777 | +0.11(+0.20%) |
Apr 21, 2014 | 55.63 | 56.87 | 55.52 | 56.64 | 4,244,851 | +1.07(+1.92%) |
Apr 17, 2014 | 55.85 | 55.58 | 55.58 | 55.58 | 6,517,556 | -0.57(-1.02%) |
Apr 16, 2014 | 54.98 | 56.18 | 54.44 | 56.15 | 5,482,028 | +1.68(+3.09%) |
Apr 15, 2014 | 53.83 | 54.49 | 53.13 | 54.47 | 5,269,022 | +0.46(+0.86%) |
Apr 14, 2014 | 53.38 | 54.02 | 53.06 | 54.01 | 3,845,559 | +0.87(+1.64%) |
Apr 11, 2014 | 53.05 | 54.04 | 52.74 | 53.13 | 8,017,247 | +0.04(+0.08%) |
Apr 10, 2014 | 54.19 | 54.95 | 53.08 | 53.09 | 5,578,397 | -1.14(-2.09%) |
Apr 09, 2014 | 54.02 | 54.49 | 53.47 | 54.23 | 3,633,779 | +0.53(+0.99%) |
Apr 08, 2014 | 54.04 | 54.46 | 53.31 | 53.69 | 4,822,931 | -0.27(-0.50%) |
Apr 07, 2014 | 54.76 | 55.35 | 53.92 | 53.96 | 4,636,852 | -1.12(-2.04%) |
Apr 04, 2014 | 56.08 | 56.37 | 54.80 | 55.09 | 4,804,943 | -0.71(-1.28%) |
Apr 03, 2014 | 55.16 | 56.01 | 55.16 | 55.80 | 4,794,781 | +0.94(+1.72%) |
Apr 02, 2014 | 54.81 | 55.04 | 53.92 | 54.86 | 4,453,281 | -0.24(-0.43%) |
Apr 01, 2014 | 53.46 | 55.13 | 53.26 | 55.09 | 5,761,145 | +1.74(+3.27%) |
Mar 31, 2014 | 53.51 | 53.69 | 53.22 | 53.35 | 4,436,683 | +0.28(+0.54%) |
Mar 28, 2014 | 53.31 | 53.58 | 52.97 | 53.06 | 4,353,720 | -0.15(-0.27%) |
Mar 27, 2014 | 53.51 | 53.77 | 53.12 | 53.21 | 4,921,075 | -0.24(-0.45%) |
Mar 26, 2014 | 54.32 | 54.55 | 53.25 | 53.45 | 3,824,182 | -0.69(-1.27%) |
Mar 25, 2014 | 53.47 | 54.51 | 53.47 | 54.14 | 4,391,871 | +0.54(+1.01%) |
Mar 24, 2014 | 54.26 | 54.48 | 53.32 | 53.60 | 4,747,882 | -0.37(-0.68%) |
Mar 21, 2014 | 55.47 | 55.47 | 53.87 | 53.96 | 6,685,827 | -0.38(-0.70%) |
Mar 20, 2014 | 54.05 | 54.66 | 53.67 | 54.35 | 4,489,643 | +0.05(+0.09%) |
Mar 19, 2014 | 55.55 | 55.56 | 53.94 | 54.30 | 4,164,120 | -1.33(-2.39%) |
Mar 18, 2014 | 54.91 | 55.63 | 54.63 | 55.63 | 4,317,076 | +0.69(+1.26%) |
Mar 17, 2014 | 54.59 | 55.19 | 54.51 | 54.93 | 3,814,319 | +0.46(+0.84%) |
Mar 14, 2014 | 54.02 | 54.98 | 54.00 | 54.48 | 3,986,734 | +0.38(+0.70%) |
Mar 13, 2014 | 55.43 | 55.65 | 53.81 | 54.10 | 4,960,001 | -1.29(-2.32%) |
Mar 12, 2014 | 54.75 | 55.58 | 54.73 | 55.38 | 4,965,671 | +0.64(+1.16%) |
Mar 11, 2014 | 54.44 | 54.95 | 54.01 | 54.75 | 4,431,695 | +0.29(+0.53%) |
Mar 10, 2014 | 54.00 | 54.83 | 53.88 | 54.46 | 3,426,150 | +0.40(+0.74%) |
Mar 07, 2014 | 54.35 | 54.54 | 53.55 | 54.05 | 3,240,601 | -0.04(-0.08%) |
Mar 06, 2014 | 53.29 | 54.55 | 53.27 | 54.10 | 5,343,320 | +0.92(+1.73%) |
Mar 05, 2014 | 52.48 | 53.26 | 52.23 | 53.18 | 4,045,384 | +0.51(+0.96%) |
Mar 04, 2014 | 52.30 | 52.75 | 51.85 | 52.67 | 3,438,043 | +0.84(+1.63%) |