Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 55.45 | 55.83 | 55.45 | 55.55 | 484,778 | +0.05(+0.09%) |
May 29, 2014 | 55.22 | 55.56 | 55.07 | 55.50 | 348,339 | +0.29(+0.53%) |
May 28, 2014 | 55.50 | 55.71 | 55.02 | 55.21 | 477,952 | -0.23(-0.41%) |
May 27, 2014 | 54.72 | 55.44 | 54.53 | 55.44 | 597,909 | +0.90(+1.65%) |
May 23, 2014 | 54.51 | 54.53 | 54.53 | 54.53 | 396,362 | -0.07(-0.12%) |
May 22, 2014 | 54.27 | 54.82 | 54.21 | 54.60 | 329,490 | +0.29(+0.54%) |
May 21, 2014 | 54.23 | 54.63 | 54.04 | 54.30 | 357,276 | +0.20(+0.38%) |
May 20, 2014 | 54.21 | 54.57 | 53.99 | 54.10 | 691,344 | -0.16(-0.30%) |
May 19, 2014 | 54.14 | 54.60 | 53.96 | 54.26 | 460,212 | -0.02(-0.03%) |
May 16, 2014 | 53.51 | 54.39 | 53.38 | 54.28 | 643,460 | -0.38(-0.69%) |
May 15, 2014 | 54.93 | 55.10 | 53.80 | 54.66 | 544,171 | -0.54(-0.98%) |
May 14, 2014 | 55.72 | 55.96 | 55.01 | 55.19 | 498,579 | -0.65(-1.17%) |
May 13, 2014 | 55.68 | 55.99 | 55.49 | 55.85 | 394,264 | +0.18(+0.32%) |
May 12, 2014 | 55.33 | 55.85 | 55.27 | 55.67 | 482,912 | +0.48(+0.87%) |
May 09, 2014 | 54.57 | 55.32 | 54.29 | 55.19 | 872,338 | +0.60(+1.11%) |
May 08, 2014 | 54.14 | 54.74 | 53.81 | 54.58 | 580,848 | +0.47(+0.87%) |
May 07, 2014 | 54.52 | 54.78 | 53.93 | 54.11 | 861,854 | -0.28(-0.51%) |
May 06, 2014 | 55.19 | 55.34 | 54.38 | 54.39 | 693,858 | -0.89(-1.61%) |
May 05, 2014 | 55.10 | 55.57 | 54.90 | 55.28 | 398,624 | -0.22(-0.40%) |
May 02, 2014 | 55.13 | 55.72 | 55.08 | 55.50 | 475,191 | +0.32(+0.58%) |
May 01, 2014 | 54.98 | 55.75 | 54.74 | 55.18 | 522,286 | +0.18(+0.33%) |
Apr 30, 2014 | 54.45 | 55.21 | 54.17 | 55.00 | 724,557 | +0.58(+1.06%) |
Apr 29, 2014 | 53.86 | 54.66 | 53.82 | 54.42 | 664,758 | +0.55(+1.03%) |
Apr 28, 2014 | 54.61 | 54.66 | 53.42 | 53.86 | 1,196,115 | -0.56(-1.03%) |
Apr 25, 2014 | 54.79 | 54.92 | 54.13 | 54.43 | 537,862 | -0.38(-0.68%) |
Apr 24, 2014 | 52.93 | 55.41 | 52.93 | 54.80 | 1,238,613 | +0.44(+0.81%) |
Apr 23, 2014 | 54.13 | 54.59 | 54.13 | 54.36 | 538,616 | +0.20(+0.36%) |
Apr 22, 2014 | 53.86 | 54.49 | 53.64 | 54.17 | 473,448 | +0.39(+0.73%) |
Apr 21, 2014 | 53.70 | 54.02 | 53.55 | 53.77 | 430,617 | -0.03(-0.06%) |
Apr 17, 2014 | 53.04 | 53.81 | 53.81 | 53.81 | 502,282 | +0.81(+1.52%) |
Apr 16, 2014 | 52.42 | 53.15 | 52.38 | 53.00 | 648,386 | +0.97(+1.87%) |
Apr 15, 2014 | 51.94 | 52.06 | 51.03 | 52.03 | 807,670 | +0.19(+0.36%) |
Apr 14, 2014 | 51.97 | 52.27 | 51.57 | 51.84 | 641,082 | +0.26(+0.51%) |
Apr 11, 2014 | 51.63 | 51.94 | 51.38 | 51.58 | 531,278 | -0.45(-0.86%) |
Apr 10, 2014 | 52.97 | 53.39 | 52.03 | 52.03 | 650,568 | -0.86(-1.62%) |
Apr 09, 2014 | 53.05 | 53.17 | 52.51 | 52.89 | 600,971 | +0.07(+0.12%) |
Apr 08, 2014 | 52.78 | 53.25 | 52.60 | 52.82 | 925,244 | -0.02(-0.03%) |
Apr 07, 2014 | 53.46 | 53.65 | 52.58 | 52.84 | 818,858 | -0.69(-1.30%) |
Apr 04, 2014 | 54.39 | 54.52 | 53.51 | 53.53 | 411,109 | -0.66(-1.22%) |
Apr 03, 2014 | 53.99 | 54.54 | 53.82 | 54.19 | 613,899 | +0.42(+0.77%) |
Apr 02, 2014 | 53.64 | 53.83 | 53.42 | 53.77 | 761,916 | +0.09(+0.17%) |
Apr 01, 2014 | 53.29 | 53.71 | 53.18 | 53.68 | 607,806 | +0.69(+1.29%) |
Mar 31, 2014 | 52.29 | 53.10 | 52.29 | 53.00 | 531,712 | +0.93(+1.79%) |
Mar 28, 2014 | 52.24 | 52.41 | 51.89 | 52.07 | 434,699 | +0.11(+0.22%) |
Mar 27, 2014 | 53.06 | 53.23 | 51.78 | 51.95 | 933,214 | -1.17(-2.20%) |
Mar 26, 2014 | 53.70 | 54.03 | 53.12 | 53.12 | 405,523 | -0.29(-0.53%) |
Mar 25, 2014 | 53.83 | 54.01 | 53.33 | 53.41 | 575,651 | -0.25(-0.47%) |
Mar 24, 2014 | 53.69 | 54.27 | 53.51 | 53.66 | 508,023 | -0.03(-0.06%) |
Mar 21, 2014 | 54.04 | 54.26 | 53.59 | 53.69 | 888,652 | +0.07(+0.12%) |
Mar 20, 2014 | 53.11 | 53.88 | 52.98 | 53.63 | 437,213 | +0.41(+0.77%) |
Mar 19, 2014 | 54.15 | 54.17 | 52.96 | 53.22 | 866,841 | -0.84(-1.55%) |
Mar 18, 2014 | 53.69 | 54.16 | 53.61 | 54.06 | 428,587 | +0.45(+0.84%) |
Mar 17, 2014 | 53.51 | 54.10 | 53.49 | 53.61 | 606,793 | +0.28(+0.52%) |
Mar 14, 2014 | 53.00 | 53.67 | 53.00 | 53.33 | 752,604 | +0.29(+0.55%) |
Mar 13, 2014 | 53.90 | 54.05 | 52.85 | 53.04 | 726,510 | -0.73(-1.35%) |
Mar 12, 2014 | 54.13 | 54.13 | 53.57 | 53.77 | 1,075,590 | -0.85(-1.55%) |
Mar 11, 2014 | 55.98 | 56.51 | 54.30 | 54.61 | 1,228,802 | -1.44(-2.56%) |
Mar 10, 2014 | 55.23 | 56.39 | 55.11 | 56.05 | 1,159,773 | +0.62(+1.12%) |
Mar 07, 2014 | 54.91 | 55.72 | 54.91 | 55.43 | 918,495 | +0.68(+1.24%) |
Mar 06, 2014 | 54.30 | 54.88 | 54.23 | 54.75 | 786,201 | +0.52(+0.96%) |
Mar 05, 2014 | 54.04 | 54.39 | 53.76 | 54.23 | 600,700 | +0.17(+0.32%) |
Mar 04, 2014 | 53.77 | 54.06 | 53.49 | 54.06 | 708,160 | +0.91(+1.72%) |