Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.23 | 58.38 | 57.93 | 58.33 | 863,675 | +0.00(+0.00%) |
May 29, 2014 | 58.23 | 58.41 | 57.77 | 58.33 | 656,987 | +0.25(+0.44%) |
May 28, 2014 | 58.26 | 58.66 | 58.05 | 58.07 | 667,191 | -0.20(-0.34%) |
May 27, 2014 | 58.16 | 58.72 | 58.04 | 58.27 | 896,671 | +0.31(+0.53%) |
May 23, 2014 | 57.42 | 57.96 | 57.96 | 57.96 | 772,620 | +0.54(+0.94%) |
May 22, 2014 | 57.30 | 57.80 | 57.24 | 57.42 | 546,575 | +0.05(+0.09%) |
May 21, 2014 | 56.88 | 57.46 | 56.84 | 57.37 | 812,434 | +0.70(+1.23%) |
May 20, 2014 | 57.66 | 57.66 | 56.41 | 56.67 | 1,228,529 | -1.09(-1.88%) |
May 19, 2014 | 57.29 | 58.10 | 57.22 | 57.76 | 1,155,288 | +0.19(+0.34%) |
May 16, 2014 | 57.10 | 57.68 | 57.01 | 57.56 | 1,579,001 | +0.43(+0.75%) |
May 15, 2014 | 57.28 | 57.47 | 56.53 | 57.14 | 1,266,969 | -0.41(-0.71%) |
May 14, 2014 | 57.69 | 57.88 | 57.43 | 57.54 | 1,155,246 | -0.13(-0.23%) |
May 13, 2014 | 58.11 | 58.12 | 57.58 | 57.68 | 1,205,610 | -0.43(-0.75%) |
May 12, 2014 | 56.91 | 58.22 | 56.91 | 58.11 | 1,107,394 | +1.31(+2.31%) |
May 09, 2014 | 57.10 | 57.25 | 56.24 | 56.80 | 1,360,832 | -0.43(-0.74%) |
May 08, 2014 | 57.22 | 57.98 | 56.94 | 57.22 | 790,291 | -0.04(-0.07%) |
May 07, 2014 | 57.10 | 57.30 | 56.57 | 57.26 | 1,200,593 | +0.49(+0.87%) |
May 06, 2014 | 57.07 | 57.46 | 56.72 | 56.77 | 1,042,965 | -0.43(-0.75%) |
May 05, 2014 | 56.96 | 57.29 | 56.66 | 57.20 | 1,023,898 | -0.02(-0.03%) |
May 02, 2014 | 57.30 | 57.66 | 57.12 | 57.22 | 1,116,665 | -0.09(-0.15%) |
May 01, 2014 | 57.53 | 57.68 | 56.89 | 57.30 | 1,076,909 | -0.25(-0.44%) |
Apr 30, 2014 | 57.06 | 57.56 | 56.78 | 57.56 | 1,235,239 | +0.49(+0.86%) |
Apr 29, 2014 | 57.08 | 57.35 | 56.66 | 57.06 | 771,000 | +0.12(+0.21%) |
Apr 28, 2014 | 57.04 | 57.20 | 56.10 | 56.94 | 1,380,219 | +0.39(+0.68%) |
Apr 25, 2014 | 57.10 | 57.28 | 56.44 | 56.56 | 1,795,431 | -0.86(-1.50%) |
Apr 24, 2014 | 57.82 | 57.82 | 56.94 | 57.42 | 1,591,885 | -0.11(-0.19%) |
Apr 23, 2014 | 57.14 | 57.84 | 57.14 | 57.52 | 1,216,611 | +0.14(+0.24%) |
Apr 22, 2014 | 57.16 | 57.76 | 56.96 | 57.38 | 1,909,087 | +0.19(+0.33%) |
Apr 21, 2014 | 56.66 | 57.36 | 56.37 | 57.20 | 3,291,282 | +0.27(+0.47%) |
Apr 17, 2014 | 57.06 | 56.93 | 56.93 | 56.93 | 3,168,838 | +1.52(+2.74%) |
Apr 16, 2014 | 55.17 | 55.60 | 55.10 | 55.41 | 2,458,550 | +0.82(+1.50%) |
Apr 15, 2014 | 54.53 | 54.85 | 53.79 | 54.59 | 1,573,741 | +0.26(+0.48%) |
Apr 14, 2014 | 54.40 | 54.56 | 53.82 | 54.33 | 2,432,198 | +0.52(+0.97%) |
Apr 11, 2014 | 54.48 | 54.85 | 53.71 | 53.81 | 1,755,766 | -0.93(-1.70%) |
Apr 10, 2014 | 55.67 | 55.99 | 54.56 | 54.75 | 1,644,035 | -1.00(-1.79%) |
Apr 09, 2014 | 54.93 | 55.81 | 54.93 | 55.75 | 1,553,049 | +0.86(+1.57%) |
Apr 08, 2014 | 54.78 | 55.21 | 54.25 | 54.89 | 1,578,955 | +0.23(+0.41%) |
Apr 07, 2014 | 55.41 | 55.65 | 54.41 | 54.66 | 1,650,274 | -0.93(-1.68%) |
Apr 04, 2014 | 57.22 | 57.23 | 55.59 | 55.59 | 3,180,536 | -1.29(-2.27%) |
Apr 03, 2014 | 56.76 | 57.24 | 56.47 | 56.88 | 2,076,267 | +0.16(+0.28%) |
Apr 02, 2014 | 56.53 | 56.92 | 55.93 | 56.72 | 2,531,022 | +1.61(+2.91%) |
Apr 01, 2014 | 54.63 | 55.15 | 54.40 | 55.12 | 1,199,041 | +0.66(+1.21%) |
Mar 31, 2014 | 54.27 | 54.48 | 54.09 | 54.46 | 2,114,311 | +0.51(+0.94%) |
Mar 28, 2014 | 52.83 | 54.41 | 52.83 | 53.95 | 1,169,283 | +0.30(+0.56%) |
Mar 27, 2014 | 53.64 | 53.79 | 53.25 | 53.65 | 1,213,651 | -0.18(-0.33%) |
Mar 26, 2014 | 54.57 | 54.68 | 53.81 | 53.83 | 1,959,831 | -0.31(-0.58%) |
Mar 25, 2014 | 54.41 | 54.59 | 53.61 | 54.15 | 2,664,921 | +0.27(+0.51%) |
Mar 24, 2014 | 54.06 | 54.21 | 53.58 | 53.87 | 2,238,465 | +0.10(+0.19%) |
Mar 21, 2014 | 56.02 | 56.02 | 53.77 | 53.77 | 4,057,263 | -0.50(-0.92%) |
Mar 20, 2014 | 54.14 | 54.41 | 53.63 | 54.27 | 2,556,425 | -0.03(-0.05%) |
Mar 19, 2014 | 54.63 | 54.74 | 53.89 | 54.30 | 1,260,062 | -0.27(-0.49%) |
Mar 18, 2014 | 54.46 | 54.86 | 54.32 | 54.57 | 1,693,746 | +0.32(+0.59%) |
Mar 17, 2014 | 53.62 | 54.72 | 53.62 | 54.25 | 1,980,992 | +1.09(+2.04%) |
Mar 14, 2014 | 53.59 | 54.08 | 53.11 | 53.16 | 2,228,973 | -0.58(-1.08%) |
Mar 13, 2014 | 54.47 | 54.75 | 53.42 | 53.74 | 2,396,496 | -0.43(-0.79%) |
Mar 12, 2014 | 53.86 | 54.38 | 53.74 | 54.17 | 2,161,401 | -0.16(-0.29%) |
Mar 11, 2014 | 54.83 | 55.28 | 54.13 | 54.32 | 2,039,823 | -0.39(-0.72%) |
Mar 10, 2014 | 54.40 | 54.79 | 54.07 | 54.71 | 1,924,609 | +0.16(+0.29%) |
Mar 07, 2014 | 54.29 | 54.85 | 54.03 | 54.56 | 2,616,970 | +0.46(+0.85%) |
Mar 06, 2014 | 53.07 | 54.10 | 53.06 | 54.10 | 3,380,962 | +1.13(+2.14%) |
Mar 05, 2014 | 52.97 | 53.30 | 52.67 | 52.96 | 2,017,329 | +0.26(+0.49%) |
Mar 04, 2014 | 53.32 | 53.54 | 52.39 | 52.71 | 3,525,408 | +0.25(+0.48%) |