Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.74 | 59.27 | 58.61 | 59.04 | 5,947,179 | +0.33(+0.56%) |
May 29, 2014 | 57.96 | 58.77 | 57.67 | 58.71 | 3,444,976 | +0.93(+1.60%) |
May 28, 2014 | 57.13 | 58.10 | 57.12 | 57.78 | 4,974,011 | +0.56(+0.99%) |
May 27, 2014 | 57.28 | 57.38 | 56.72 | 57.22 | 3,953,270 | +0.10(+0.18%) |
May 23, 2014 | 57.34 | 57.12 | 57.12 | 57.12 | 3,648,833 | -0.46(-0.80%) |
May 22, 2014 | 56.88 | 57.69 | 56.81 | 57.58 | 2,531,452 | +0.77(+1.35%) |
May 21, 2014 | 57.26 | 57.53 | 56.33 | 56.81 | 9,074,287 | -0.26(-0.46%) |
May 20, 2014 | 57.41 | 57.96 | 57.00 | 57.07 | 3,327,138 | -0.53(-0.92%) |
May 19, 2014 | 57.09 | 57.86 | 57.00 | 57.60 | 4,161,317 | +0.61(+1.06%) |
May 16, 2014 | 56.99 | 57.35 | 56.56 | 57.00 | 3,310,727 | -0.10(-0.18%) |
May 15, 2014 | 57.80 | 57.80 | 56.60 | 57.10 | 16,605,949 | -0.73(-1.26%) |
May 14, 2014 | 58.18 | 58.61 | 57.42 | 57.83 | 4,542,058 | -0.48(-0.83%) |
May 13, 2014 | 57.99 | 58.65 | 57.77 | 58.32 | 3,702,974 | +0.50(+0.86%) |
May 12, 2014 | 57.20 | 58.19 | 57.14 | 57.82 | 4,585,385 | +1.13(+1.99%) |
May 09, 2014 | 57.25 | 57.57 | 55.94 | 56.69 | 5,328,189 | -0.70(-1.22%) |
May 08, 2014 | 58.28 | 58.66 | 57.09 | 57.39 | 4,401,014 | -1.46(-2.48%) |
May 07, 2014 | 58.60 | 59.00 | 57.77 | 58.85 | 3,726,404 | +0.53(+0.91%) |
May 06, 2014 | 58.23 | 59.12 | 57.90 | 58.32 | 3,772,869 | +0.23(+0.39%) |
May 05, 2014 | 57.54 | 58.13 | 57.20 | 58.09 | 3,036,117 | +0.28(+0.48%) |
May 02, 2014 | 58.13 | 58.52 | 57.74 | 57.81 | 3,027,993 | -0.36(-0.62%) |
May 01, 2014 | 57.63 | 58.60 | 57.51 | 58.17 | 3,759,940 | +0.57(+1.00%) |
Apr 30, 2014 | 58.08 | 58.48 | 57.52 | 57.60 | 4,132,443 | -0.37(-0.63%) |
Apr 29, 2014 | 58.50 | 58.73 | 57.68 | 57.96 | 3,948,126 | -0.21(-0.36%) |
Apr 28, 2014 | 57.37 | 58.41 | 56.66 | 58.17 | 5,566,043 | +1.01(+1.77%) |
Apr 25, 2014 | 57.12 | 57.51 | 56.77 | 57.16 | 3,677,813 | +0.01(+0.02%) |
Apr 24, 2014 | 57.17 | 57.48 | 56.59 | 57.15 | 3,614,571 | +0.19(+0.33%) |
Apr 23, 2014 | 56.65 | 57.41 | 56.41 | 56.96 | 2,995,270 | +0.22(+0.39%) |
Apr 22, 2014 | 56.29 | 57.08 | 55.87 | 56.74 | 4,297,947 | +0.11(+0.20%) |
Apr 21, 2014 | 55.62 | 56.86 | 55.50 | 56.63 | 4,246,007 | +1.07(+1.92%) |
Apr 17, 2014 | 55.83 | 55.56 | 55.56 | 55.56 | 6,519,331 | -0.57(-1.02%) |
Apr 16, 2014 | 54.97 | 56.16 | 54.42 | 56.14 | 5,483,521 | +1.68(+3.09%) |
Apr 15, 2014 | 53.82 | 54.48 | 53.11 | 54.46 | 5,270,457 | +0.46(+0.86%) |
Apr 14, 2014 | 53.37 | 54.01 | 53.04 | 53.99 | 3,846,606 | +0.87(+1.64%) |
Apr 11, 2014 | 53.04 | 54.03 | 52.73 | 53.12 | 8,019,430 | +0.04(+0.08%) |
Apr 10, 2014 | 54.17 | 54.94 | 53.06 | 53.08 | 5,579,916 | -1.13(-2.09%) |
Apr 09, 2014 | 54.01 | 54.48 | 53.45 | 54.21 | 3,634,768 | +0.53(+0.99%) |
Apr 08, 2014 | 54.03 | 54.45 | 53.30 | 53.68 | 4,824,244 | -0.27(-0.50%) |
Apr 07, 2014 | 54.75 | 55.33 | 53.90 | 53.95 | 4,638,115 | -1.12(-2.04%) |
Apr 04, 2014 | 56.07 | 56.36 | 54.78 | 55.07 | 4,806,251 | -0.71(-1.28%) |
Apr 03, 2014 | 55.14 | 56.00 | 55.14 | 55.78 | 4,796,087 | +0.94(+1.72%) |
Apr 02, 2014 | 54.79 | 55.02 | 53.91 | 54.84 | 4,454,494 | -0.24(-0.43%) |
Apr 01, 2014 | 53.44 | 55.12 | 53.24 | 55.08 | 5,762,714 | +1.74(+3.27%) |
Mar 31, 2014 | 53.50 | 53.68 | 53.20 | 53.33 | 4,437,891 | +0.28(+0.53%) |
Mar 28, 2014 | 53.29 | 53.57 | 52.95 | 53.05 | 4,354,906 | -0.15(-0.27%) |
Mar 27, 2014 | 53.49 | 53.76 | 53.11 | 53.20 | 4,922,415 | -0.24(-0.45%) |
Mar 26, 2014 | 54.31 | 54.54 | 53.24 | 53.44 | 3,825,223 | -0.69(-1.27%) |
Mar 25, 2014 | 53.46 | 54.50 | 53.46 | 54.12 | 4,393,067 | +0.54(+1.01%) |
Mar 24, 2014 | 54.24 | 54.47 | 53.31 | 53.58 | 4,749,175 | -0.37(-0.68%) |
Mar 21, 2014 | 55.45 | 55.45 | 53.86 | 53.95 | 6,687,648 | -0.38(-0.70%) |
Mar 20, 2014 | 54.03 | 54.65 | 53.66 | 54.33 | 4,490,865 | +0.05(+0.09%) |
Mar 19, 2014 | 55.53 | 55.54 | 53.93 | 54.28 | 4,165,254 | -1.33(-2.39%) |
Mar 18, 2014 | 54.90 | 55.62 | 54.62 | 55.61 | 4,318,251 | +0.69(+1.26%) |
Mar 17, 2014 | 54.58 | 55.18 | 54.50 | 54.92 | 3,815,358 | +0.46(+0.84%) |
Mar 14, 2014 | 54.01 | 54.96 | 53.98 | 54.46 | 3,987,820 | +0.38(+0.70%) |
Mar 13, 2014 | 55.42 | 55.64 | 53.79 | 54.08 | 4,961,352 | -1.29(-2.33%) |
Mar 12, 2014 | 54.74 | 55.57 | 54.72 | 55.37 | 4,967,023 | +0.64(+1.16%) |
Mar 11, 2014 | 54.42 | 54.94 | 53.99 | 54.73 | 4,432,902 | +0.29(+0.53%) |
Mar 10, 2014 | 53.98 | 54.82 | 53.86 | 54.44 | 3,427,083 | +0.40(+0.74%) |
Mar 07, 2014 | 54.33 | 54.52 | 53.53 | 54.04 | 3,241,483 | -0.04(-0.08%) |
Mar 06, 2014 | 53.28 | 54.53 | 53.26 | 54.08 | 5,344,775 | +0.92(+1.73%) |
Mar 05, 2014 | 52.46 | 53.24 | 52.22 | 53.16 | 4,046,486 | +0.51(+0.96%) |
Mar 04, 2014 | 52.29 | 52.74 | 51.84 | 52.66 | 3,438,979 | +0.84(+1.63%) |