Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.46 | 56.59 | 56.23 | 56.53 | 4,720,566 | -0.09(-0.15%) |
May 29, 2014 | 56.71 | 56.82 | 56.31 | 56.61 | 3,294,496 | -0.09(-0.17%) |
May 28, 2014 | 56.74 | 56.97 | 56.49 | 56.71 | 3,111,709 | +0.02(+0.04%) |
May 27, 2014 | 56.90 | 56.94 | 56.56 | 56.68 | 3,559,959 | +0.17(+0.29%) |
May 23, 2014 | 56.22 | 56.52 | 56.52 | 56.52 | 3,967,539 | +0.26(+0.47%) |
May 22, 2014 | 55.73 | 56.58 | 55.29 | 56.25 | 6,937,129 | +1.28(+2.32%) |
May 21, 2014 | 54.15 | 55.01 | 54.15 | 54.98 | 4,366,996 | +1.07(+1.98%) |
May 20, 2014 | 54.63 | 54.74 | 53.74 | 53.91 | 3,236,095 | -0.74(-1.35%) |
May 19, 2014 | 54.13 | 54.92 | 54.08 | 54.65 | 3,283,800 | +0.36(+0.66%) |
May 16, 2014 | 54.04 | 54.35 | 53.80 | 54.28 | 4,451,461 | +0.25(+0.47%) |
May 15, 2014 | 53.97 | 54.11 | 53.51 | 54.03 | 4,228,286 | -0.17(-0.32%) |
May 14, 2014 | 54.34 | 54.90 | 54.11 | 54.21 | 4,290,667 | -0.30(-0.56%) |
May 13, 2014 | 54.36 | 54.72 | 54.15 | 54.51 | 3,940,917 | +0.40(+0.75%) |
May 12, 2014 | 53.49 | 54.14 | 53.49 | 54.10 | 3,842,058 | +0.75(+1.40%) |
May 09, 2014 | 52.71 | 53.38 | 52.46 | 53.36 | 5,937,732 | +0.55(+1.04%) |
May 08, 2014 | 52.45 | 53.20 | 52.33 | 52.81 | 3,958,637 | +0.33(+0.63%) |
May 07, 2014 | 52.45 | 52.55 | 52.01 | 52.48 | 4,343,534 | +0.18(+0.34%) |
May 06, 2014 | 52.46 | 52.64 | 52.28 | 52.30 | 2,749,779 | -0.32(-0.60%) |
May 05, 2014 | 52.61 | 52.78 | 52.33 | 52.61 | 2,693,249 | -0.19(-0.37%) |
May 02, 2014 | 53.07 | 53.15 | 52.73 | 52.81 | 3,643,287 | -0.25(-0.46%) |
May 01, 2014 | 52.89 | 53.36 | 52.80 | 53.05 | 5,006,431 | +0.17(+0.31%) |
Apr 30, 2014 | 52.80 | 52.94 | 52.59 | 52.89 | 4,599,277 | -0.01(-0.03%) |
Apr 29, 2014 | 52.98 | 53.08 | 52.56 | 52.90 | 5,760,137 | -0.07(-0.14%) |
Apr 28, 2014 | 52.81 | 53.05 | 52.42 | 52.97 | 6,535,917 | +0.32(+0.62%) |
Apr 25, 2014 | 53.05 | 53.17 | 52.49 | 52.65 | 3,370,741 | -0.44(-0.83%) |
Apr 24, 2014 | 53.12 | 53.27 | 52.87 | 53.09 | 3,869,026 | +0.20(+0.38%) |
Apr 23, 2014 | 52.97 | 53.12 | 52.76 | 52.89 | 4,429,132 | -0.12(-0.23%) |
Apr 22, 2014 | 53.68 | 53.75 | 52.98 | 53.01 | 5,939,094 | -0.74(-1.38%) |
Apr 21, 2014 | 52.87 | 53.83 | 52.69 | 53.75 | 8,083,170 | +1.25(+2.37%) |
Apr 17, 2014 | 52.61 | 52.50 | 52.50 | 52.50 | 14,271,488 | -0.58(-1.09%) |
Apr 16, 2014 | 53.18 | 53.24 | 52.51 | 53.08 | 5,653,268 | +0.47(+0.89%) |
Apr 15, 2014 | 52.39 | 52.68 | 51.71 | 52.61 | 5,308,258 | +0.30(+0.56%) |
Apr 14, 2014 | 52.92 | 52.92 | 51.82 | 52.32 | 6,211,973 | -0.15(-0.29%) |
Apr 11, 2014 | 53.09 | 53.27 | 52.45 | 52.47 | 3,795,748 | -0.96(-1.79%) |
Apr 10, 2014 | 54.52 | 54.52 | 53.41 | 53.43 | 3,358,159 | -1.10(-2.01%) |
Apr 09, 2014 | 54.05 | 54.57 | 53.61 | 54.52 | 4,266,145 | +1.17(+2.19%) |
Apr 08, 2014 | 53.10 | 53.58 | 52.85 | 53.36 | 3,263,978 | +0.14(+0.27%) |
Apr 07, 2014 | 54.16 | 54.21 | 53.07 | 53.21 | 3,133,855 | -1.13(-2.08%) |
Apr 04, 2014 | 55.11 | 55.28 | 54.27 | 54.34 | 3,592,849 | -0.32(-0.58%) |
Apr 03, 2014 | 54.46 | 54.71 | 54.11 | 54.66 | 3,007,246 | +0.29(+0.53%) |
Apr 02, 2014 | 54.33 | 54.57 | 54.16 | 54.37 | 3,200,180 | +0.13(+0.24%) |
Apr 01, 2014 | 54.11 | 54.26 | 53.78 | 54.24 | 3,221,321 | +0.19(+0.35%) |
Mar 31, 2014 | 53.72 | 54.05 | 53.49 | 54.05 | 2,952,820 | +0.81(+1.53%) |
Mar 28, 2014 | 53.25 | 53.64 | 53.04 | 53.24 | 2,803,623 | +0.31(+0.59%) |
Mar 27, 2014 | 52.69 | 53.15 | 52.58 | 52.93 | 4,700,640 | +0.06(+0.11%) |
Mar 26, 2014 | 53.99 | 54.06 | 52.87 | 52.87 | 4,169,188 | -0.70(-1.30%) |
Mar 25, 2014 | 53.81 | 54.03 | 53.31 | 53.57 | 2,451,912 | +0.08(+0.15%) |
Mar 24, 2014 | 54.39 | 54.41 | 53.21 | 53.49 | 2,329,927 | -0.71(-1.30%) |
Mar 21, 2014 | 54.24 | 54.79 | 54.00 | 54.20 | 5,711,545 | +0.40(+0.74%) |
Mar 20, 2014 | 53.48 | 53.97 | 53.29 | 53.80 | 2,199,922 | +0.27(+0.51%) |
Mar 19, 2014 | 54.14 | 54.32 | 53.22 | 53.53 | 2,625,317 | -0.64(-1.18%) |
Mar 18, 2014 | 54.00 | 54.31 | 53.96 | 54.17 | 1,952,238 | +0.30(+0.55%) |
Mar 17, 2014 | 53.48 | 54.08 | 53.46 | 53.87 | 3,445,286 | +0.76(+1.44%) |
Mar 14, 2014 | 53.48 | 53.74 | 53.05 | 53.11 | 3,865,309 | -0.46(-0.86%) |
Mar 13, 2014 | 54.83 | 54.85 | 53.48 | 53.57 | 3,459,385 | -1.00(-1.83%) |
Mar 12, 2014 | 54.62 | 54.75 | 54.33 | 54.57 | 3,027,288 | -0.44(-0.80%) |
Mar 11, 2014 | 55.62 | 55.68 | 54.93 | 55.01 | 2,916,152 | -0.52(-0.93%) |
Mar 10, 2014 | 55.71 | 55.71 | 55.27 | 55.53 | 3,113,773 | -0.20(-0.36%) |
Mar 07, 2014 | 55.70 | 55.82 | 55.37 | 55.73 | 3,918,852 | +0.40(+0.72%) |
Mar 06, 2014 | 55.11 | 55.49 | 55.02 | 55.33 | 3,182,916 | +0.36(+0.65%) |
Mar 05, 2014 | 55.01 | 55.20 | 54.72 | 54.97 | 3,477,035 | +0.01(+0.01%) |
Mar 04, 2014 | 55.03 | 55.21 | 54.85 | 54.97 | 4,444,428 | +0.56(+1.03%) |