Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.84 | 50.93 | 50.79 | 50.90 | 21,446,584 | +0.01(+0.01%) |
May 29, 2014 | 50.81 | 50.90 | 50.70 | 50.90 | 22,687,524 | +0.31(+0.61%) |
May 28, 2014 | 50.62 | 50.65 | 50.49 | 50.59 | 11,963,347 | -0.17(-0.33%) |
May 27, 2014 | 50.76 | 50.79 | 50.59 | 50.76 | 13,389,882 | +0.36(+0.71%) |
May 23, 2014 | 50.23 | 50.40 | 50.40 | 50.40 | 10,429,972 | +0.10(+0.19%) |
May 22, 2014 | 50.21 | 50.31 | 50.17 | 50.30 | 8,548,664 | +0.10(+0.20%) |
May 21, 2014 | 50.02 | 50.21 | 49.99 | 50.20 | 14,935,736 | +0.39(+0.78%) |
May 20, 2014 | 49.95 | 49.98 | 49.66 | 49.81 | 18,674,472 | -0.32(-0.63%) |
May 19, 2014 | 49.96 | 50.16 | 49.94 | 50.13 | 12,836,582 | -0.10(-0.20%) |
May 16, 2014 | 50.13 | 50.23 | 50.04 | 50.23 | 17,555,304 | +0.11(+0.22%) |
May 15, 2014 | 50.23 | 50.26 | 49.93 | 50.12 | 27,281,704 | -0.22(-0.44%) |
May 14, 2014 | 50.42 | 50.53 | 50.27 | 50.34 | 21,560,846 | -0.10(-0.19%) |
May 13, 2014 | 50.43 | 50.46 | 50.31 | 50.43 | 25,462,708 | +0.07(+0.15%) |
May 12, 2014 | 50.22 | 50.38 | 50.18 | 50.36 | 19,023,384 | +0.33(+0.66%) |
May 09, 2014 | 50.07 | 50.10 | 49.85 | 50.03 | 11,031,137 | -0.07(-0.15%) |
May 08, 2014 | 50.17 | 50.34 | 50.03 | 50.10 | 17,982,054 | +0.01(+0.01%) |
May 07, 2014 | 50.02 | 50.13 | 49.83 | 50.10 | 17,456,070 | +0.06(+0.12%) |
May 06, 2014 | 50.13 | 50.16 | 49.99 | 50.04 | 12,557,243 | -0.09(-0.18%) |
May 05, 2014 | 49.80 | 50.15 | 49.69 | 50.13 | 25,519,732 | -0.04(-0.07%) |
May 02, 2014 | 50.06 | 50.27 | 50.01 | 50.16 | 19,543,888 | -0.08(-0.16%) |
May 01, 2014 | 50.16 | 50.32 | 50.09 | 50.24 | 23,100,392 | +0.14(+0.28%) |
Apr 30, 2014 | 49.91 | 50.16 | 49.84 | 50.10 | 39,704,824 | +0.20(+0.40%) |
Apr 29, 2014 | 49.84 | 50.01 | 49.79 | 49.91 | 22,038,776 | +0.32(+0.65%) |
Apr 28, 2014 | 49.59 | 49.71 | 49.24 | 49.58 | 27,197,030 | +0.15(+0.31%) |
Apr 25, 2014 | 49.58 | 49.60 | 49.28 | 49.43 | 26,502,212 | -0.24(-0.49%) |
Apr 24, 2014 | 49.66 | 49.72 | 49.34 | 49.67 | 24,062,576 | -0.01(-0.01%) |
Apr 23, 2014 | 49.75 | 49.75 | 49.60 | 49.68 | 15,791,790 | -0.12(-0.24%) |
Apr 22, 2014 | 49.74 | 49.85 | 49.69 | 49.80 | 16,673,695 | +0.21(+0.41%) |
Apr 21, 2014 | 49.52 | 49.61 | 49.44 | 49.59 | 14,622,506 | +0.07(+0.13%) |
Apr 17, 2014 | 49.34 | 49.52 | 49.52 | 49.52 | 26,186,198 | +0.26(+0.52%) |
Apr 16, 2014 | 49.07 | 49.29 | 48.94 | 49.27 | 26,785,862 | +0.60(+1.24%) |
Apr 15, 2014 | 48.79 | 48.86 | 48.17 | 48.67 | 28,677,500 | -0.21(-0.42%) |
Apr 14, 2014 | 48.84 | 48.96 | 48.63 | 48.87 | 18,052,370 | +0.28(+0.57%) |
Apr 11, 2014 | 48.66 | 48.92 | 48.59 | 48.59 | 25,297,808 | -0.29(-0.60%) |
Apr 10, 2014 | 49.54 | 49.59 | 48.84 | 48.89 | 32,273,832 | -0.88(-1.77%) |
Apr 09, 2014 | 49.54 | 49.80 | 49.33 | 49.77 | 25,214,406 | +0.63(+1.28%) |
Apr 08, 2014 | 48.98 | 49.24 | 48.94 | 49.14 | 16,697,938 | -0.03(-0.06%) |
Apr 07, 2014 | 49.33 | 49.40 | 49.05 | 49.16 | 22,686,114 | -0.23(-0.48%) |
Apr 04, 2014 | 49.75 | 49.83 | 49.32 | 49.40 | 28,590,614 | -0.15(-0.31%) |
Apr 03, 2014 | 49.63 | 49.70 | 49.42 | 49.55 | 20,365,076 | -0.14(-0.28%) |
Apr 02, 2014 | 49.60 | 49.80 | 49.55 | 49.69 | 20,998,208 | +0.10(+0.19%) |
Apr 01, 2014 | 49.58 | 49.63 | 49.46 | 49.60 | 18,386,214 | +0.32(+0.64%) |
Mar 31, 2014 | 49.41 | 49.48 | 49.24 | 49.28 | 33,363,148 | +0.25(+0.51%) |
Mar 28, 2014 | 49.03 | 49.18 | 48.99 | 49.03 | 18,920,796 | +0.37(+0.75%) |
Mar 27, 2014 | 48.61 | 48.76 | 48.50 | 48.67 | 30,273,198 | +0.24(+0.50%) |
Mar 26, 2014 | 48.81 | 48.83 | 48.42 | 48.42 | 36,580,952 | -0.01(-0.02%) |
Mar 25, 2014 | 48.28 | 48.54 | 48.13 | 48.43 | 28,192,944 | +0.52(+1.09%) |
Mar 24, 2014 | 48.12 | 48.15 | 47.62 | 47.91 | 23,934,598 | +0.12(+0.26%) |
Mar 21, 2014 | 48.12 | 48.26 | 47.76 | 47.79 | 24,092,032 | -0.10(-0.20%) |
Mar 20, 2014 | 47.64 | 47.97 | 47.54 | 47.88 | 25,618,978 | -0.18(-0.38%) |
Mar 19, 2014 | 48.61 | 48.63 | 47.76 | 48.06 | 30,318,514 | -0.59(-1.22%) |
Mar 18, 2014 | 48.39 | 48.75 | 48.39 | 48.66 | 26,406,006 | +0.30(+0.62%) |
Mar 17, 2014 | 48.13 | 48.42 | 48.11 | 48.36 | 32,681,950 | +0.60(+1.26%) |
Mar 14, 2014 | 47.57 | 47.98 | 47.57 | 47.76 | 33,811,172 | -0.10(-0.21%) |
Mar 13, 2014 | 48.87 | 48.91 | 47.77 | 47.86 | 47,930,272 | -0.91(-1.86%) |
Mar 12, 2014 | 48.53 | 48.84 | 48.41 | 48.77 | 19,294,500 | -0.18(-0.37%) |
Mar 11, 2014 | 49.22 | 49.38 | 48.90 | 48.95 | 24,287,348 | -0.36(-0.73%) |
Mar 10, 2014 | 49.29 | 49.35 | 49.01 | 49.31 | 31,809,808 | -0.31(-0.62%) |
Mar 07, 2014 | 49.80 | 49.84 | 49.37 | 49.62 | 28,817,492 | -0.27(-0.54%) |
Mar 06, 2014 | 49.88 | 50.01 | 49.82 | 49.89 | 20,572,188 | +0.51(+1.04%) |
Mar 05, 2014 | 49.35 | 49.47 | 49.29 | 49.38 | 23,007,326 | -0.04(-0.09%) |
Mar 04, 2014 | 49.43 | 49.49 | 49.35 | 49.42 | 39,914,544 | +0.96(+1.98%) |