Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.85 | 50.95 | 50.81 | 50.92 | 21,440,894 | +0.01(+0.01%) |
May 29, 2014 | 50.82 | 50.91 | 50.72 | 50.91 | 22,681,504 | +0.31(+0.61%) |
May 28, 2014 | 50.63 | 50.66 | 50.51 | 50.60 | 11,960,172 | -0.17(-0.33%) |
May 27, 2014 | 50.78 | 50.81 | 50.60 | 50.77 | 13,386,328 | +0.36(+0.71%) |
May 23, 2014 | 50.24 | 50.41 | 50.41 | 50.41 | 10,427,204 | +0.10(+0.19%) |
May 22, 2014 | 50.22 | 50.32 | 50.18 | 50.31 | 8,546,395 | +0.10(+0.20%) |
May 21, 2014 | 50.03 | 50.23 | 50.01 | 50.21 | 14,931,773 | +0.39(+0.78%) |
May 20, 2014 | 49.96 | 49.99 | 49.68 | 49.82 | 18,669,516 | -0.32(-0.63%) |
May 19, 2014 | 49.97 | 50.18 | 49.96 | 50.14 | 12,833,175 | -0.10(-0.20%) |
May 16, 2014 | 50.14 | 50.24 | 50.05 | 50.24 | 17,550,644 | +0.11(+0.22%) |
May 15, 2014 | 50.24 | 50.27 | 49.94 | 50.13 | 27,274,464 | -0.22(-0.44%) |
May 14, 2014 | 50.43 | 50.54 | 50.29 | 50.35 | 21,555,124 | -0.10(-0.19%) |
May 13, 2014 | 50.44 | 50.47 | 50.33 | 50.45 | 25,455,950 | +0.07(+0.15%) |
May 12, 2014 | 50.23 | 50.39 | 50.19 | 50.37 | 19,018,336 | +0.33(+0.66%) |
May 09, 2014 | 50.08 | 50.12 | 49.87 | 50.04 | 11,028,210 | -0.07(-0.15%) |
May 08, 2014 | 50.18 | 50.35 | 50.05 | 50.12 | 17,977,282 | +0.01(+0.01%) |
May 07, 2014 | 50.04 | 50.14 | 49.84 | 50.11 | 17,451,438 | +0.06(+0.12%) |
May 06, 2014 | 50.14 | 50.18 | 50.00 | 50.05 | 12,553,911 | -0.09(-0.18%) |
May 05, 2014 | 49.81 | 50.16 | 49.71 | 50.14 | 25,512,960 | -0.04(-0.07%) |
May 02, 2014 | 50.07 | 50.28 | 50.02 | 50.18 | 19,538,700 | -0.08(-0.16%) |
May 01, 2014 | 50.17 | 50.34 | 50.10 | 50.26 | 23,094,262 | +0.14(+0.28%) |
Apr 30, 2014 | 49.92 | 50.18 | 49.85 | 50.12 | 39,694,288 | +0.20(+0.40%) |
Apr 29, 2014 | 49.85 | 50.02 | 49.80 | 49.92 | 22,032,928 | +0.32(+0.65%) |
Apr 28, 2014 | 49.60 | 49.72 | 49.25 | 49.60 | 27,189,814 | +0.15(+0.31%) |
Apr 25, 2014 | 49.60 | 49.61 | 49.30 | 49.44 | 26,495,178 | -0.24(-0.49%) |
Apr 24, 2014 | 49.68 | 49.73 | 49.35 | 49.68 | 24,056,192 | -0.01(-0.01%) |
Apr 23, 2014 | 49.76 | 49.76 | 49.61 | 49.69 | 15,787,599 | -0.12(-0.24%) |
Apr 22, 2014 | 49.76 | 49.86 | 49.70 | 49.81 | 16,669,270 | +0.21(+0.41%) |
Apr 21, 2014 | 49.53 | 49.62 | 49.45 | 49.60 | 14,618,625 | +0.07(+0.13%) |
Apr 17, 2014 | 49.35 | 49.54 | 49.54 | 49.54 | 26,179,248 | +0.26(+0.52%) |
Apr 16, 2014 | 49.08 | 49.30 | 48.95 | 49.28 | 26,778,754 | +0.60(+1.24%) |
Apr 15, 2014 | 48.80 | 48.87 | 48.18 | 48.68 | 28,669,890 | -0.21(-0.42%) |
Apr 14, 2014 | 48.86 | 48.97 | 48.65 | 48.88 | 18,047,580 | +0.28(+0.57%) |
Apr 11, 2014 | 48.67 | 48.93 | 48.60 | 48.61 | 25,291,094 | -0.29(-0.60%) |
Apr 10, 2014 | 49.55 | 49.60 | 48.86 | 48.90 | 32,265,268 | -0.88(-1.77%) |
Apr 09, 2014 | 49.55 | 49.81 | 49.35 | 49.78 | 25,207,714 | +0.63(+1.28%) |
Apr 08, 2014 | 48.99 | 49.25 | 48.95 | 49.15 | 16,693,507 | -0.03(-0.06%) |
Apr 07, 2014 | 49.34 | 49.41 | 49.07 | 49.18 | 22,680,094 | -0.23(-0.47%) |
Apr 04, 2014 | 49.76 | 49.84 | 49.34 | 49.41 | 28,583,026 | -0.15(-0.31%) |
Apr 03, 2014 | 49.65 | 49.71 | 49.43 | 49.57 | 20,359,672 | -0.14(-0.28%) |
Apr 02, 2014 | 49.62 | 49.81 | 49.56 | 49.71 | 20,992,636 | +0.10(+0.19%) |
Apr 01, 2014 | 49.59 | 49.64 | 49.47 | 49.61 | 18,381,334 | +0.32(+0.64%) |
Mar 31, 2014 | 49.42 | 49.49 | 49.25 | 49.30 | 33,354,294 | +0.25(+0.51%) |
Mar 28, 2014 | 49.05 | 49.19 | 49.00 | 49.05 | 18,915,774 | +0.37(+0.75%) |
Mar 27, 2014 | 48.62 | 48.77 | 48.52 | 48.68 | 30,265,164 | +0.24(+0.50%) |
Mar 26, 2014 | 48.83 | 48.84 | 48.43 | 48.44 | 36,571,244 | -0.01(-0.02%) |
Mar 25, 2014 | 48.29 | 48.55 | 48.14 | 48.44 | 28,185,462 | +0.52(+1.09%) |
Mar 24, 2014 | 48.13 | 48.16 | 47.63 | 47.92 | 23,928,246 | +0.12(+0.26%) |
Mar 21, 2014 | 48.13 | 48.28 | 47.77 | 47.80 | 24,085,640 | -0.10(-0.20%) |
Mar 20, 2014 | 47.65 | 47.99 | 47.55 | 47.89 | 25,612,180 | -0.18(-0.38%) |
Mar 19, 2014 | 48.62 | 48.64 | 47.77 | 48.08 | 30,310,468 | -0.59(-1.22%) |
Mar 18, 2014 | 48.41 | 48.77 | 48.40 | 48.67 | 26,398,998 | +0.30(+0.62%) |
Mar 17, 2014 | 48.14 | 48.43 | 48.12 | 48.37 | 32,673,276 | +0.60(+1.26%) |
Mar 14, 2014 | 47.59 | 48.00 | 47.59 | 47.77 | 33,802,200 | -0.10(-0.21%) |
Mar 13, 2014 | 48.88 | 48.92 | 47.78 | 47.87 | 47,917,552 | -0.91(-1.86%) |
Mar 12, 2014 | 48.55 | 48.86 | 48.42 | 48.78 | 19,289,378 | -0.18(-0.37%) |
Mar 11, 2014 | 49.23 | 49.40 | 48.91 | 48.97 | 24,280,902 | -0.36(-0.73%) |
Mar 10, 2014 | 49.30 | 49.36 | 49.02 | 49.32 | 31,801,366 | -0.31(-0.62%) |
Mar 07, 2014 | 49.82 | 49.85 | 49.38 | 49.63 | 28,809,846 | -0.27(-0.54%) |
Mar 06, 2014 | 49.90 | 50.02 | 49.83 | 49.90 | 20,566,728 | +0.51(+1.04%) |
Mar 05, 2014 | 49.36 | 49.49 | 49.30 | 49.39 | 23,001,220 | -0.04(-0.09%) |
Mar 04, 2014 | 49.44 | 49.51 | 49.36 | 49.43 | 39,903,952 | +0.96(+1.98%) |