Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.72 | 51.82 | 51.68 | 51.79 | 21,078,806 | +0.01(+0.01%) |
May 29, 2014 | 51.69 | 51.78 | 51.59 | 51.78 | 22,298,466 | +0.31(+0.61%) |
May 28, 2014 | 51.50 | 51.53 | 51.37 | 51.47 | 11,758,193 | -0.17(-0.33%) |
May 27, 2014 | 51.65 | 51.68 | 51.47 | 51.64 | 13,160,264 | +0.37(+0.71%) |
May 23, 2014 | 51.10 | 51.28 | 51.28 | 51.28 | 10,251,113 | +0.10(+0.19%) |
May 22, 2014 | 51.08 | 51.19 | 51.05 | 51.18 | 8,402,066 | +0.10(+0.20%) |
May 21, 2014 | 50.89 | 51.09 | 50.87 | 51.07 | 14,679,610 | +0.40(+0.78%) |
May 20, 2014 | 50.82 | 50.85 | 50.53 | 50.68 | 18,354,230 | -0.32(-0.63%) |
May 19, 2014 | 50.83 | 51.04 | 50.81 | 51.00 | 12,616,453 | -0.10(-0.20%) |
May 16, 2014 | 51.00 | 51.10 | 50.91 | 51.10 | 17,254,256 | +0.11(+0.22%) |
May 15, 2014 | 51.10 | 51.13 | 50.80 | 50.99 | 26,813,860 | -0.22(-0.44%) |
May 14, 2014 | 51.30 | 51.41 | 51.15 | 51.22 | 21,191,108 | -0.10(-0.19%) |
May 13, 2014 | 51.31 | 51.34 | 51.19 | 51.31 | 25,026,058 | +0.07(+0.15%) |
May 12, 2014 | 51.10 | 51.25 | 51.05 | 51.24 | 18,697,160 | +0.34(+0.66%) |
May 09, 2014 | 50.94 | 50.98 | 50.72 | 50.90 | 10,841,969 | -0.07(-0.15%) |
May 08, 2014 | 51.05 | 51.22 | 50.91 | 50.98 | 17,673,688 | +0.01(+0.01%) |
May 07, 2014 | 50.90 | 51.00 | 50.70 | 50.97 | 17,156,724 | +0.06(+0.12%) |
May 06, 2014 | 51.00 | 51.04 | 50.86 | 50.91 | 12,341,904 | -0.09(-0.18%) |
May 05, 2014 | 50.66 | 51.02 | 50.56 | 51.00 | 25,082,106 | -0.04(-0.07%) |
May 02, 2014 | 50.93 | 51.14 | 50.88 | 51.04 | 19,208,738 | -0.08(-0.16%) |
May 01, 2014 | 51.03 | 51.20 | 50.96 | 51.12 | 22,704,254 | +0.14(+0.28%) |
Apr 30, 2014 | 50.78 | 51.04 | 50.71 | 50.98 | 39,023,944 | +0.20(+0.40%) |
Apr 29, 2014 | 50.71 | 50.88 | 50.66 | 50.78 | 21,660,842 | +0.33(+0.65%) |
Apr 28, 2014 | 50.46 | 50.57 | 50.10 | 50.45 | 26,730,640 | +0.16(+0.31%) |
Apr 25, 2014 | 50.45 | 50.46 | 50.14 | 50.29 | 26,047,736 | -0.25(-0.49%) |
Apr 24, 2014 | 50.53 | 50.58 | 50.20 | 50.54 | 23,649,938 | -0.01(-0.01%) |
Apr 23, 2014 | 50.62 | 50.62 | 50.46 | 50.55 | 15,520,984 | -0.12(-0.24%) |
Apr 22, 2014 | 50.61 | 50.72 | 50.56 | 50.66 | 16,387,765 | +0.21(+0.41%) |
Apr 21, 2014 | 50.38 | 50.47 | 50.30 | 50.46 | 14,371,751 | +0.07(+0.13%) |
Apr 17, 2014 | 50.20 | 50.39 | 50.39 | 50.39 | 25,737,142 | +0.26(+0.52%) |
Apr 16, 2014 | 49.93 | 50.15 | 49.79 | 50.13 | 26,326,522 | +0.61(+1.24%) |
Apr 15, 2014 | 49.64 | 49.71 | 49.01 | 49.52 | 28,185,722 | -0.21(-0.42%) |
Apr 14, 2014 | 49.69 | 49.81 | 49.48 | 49.72 | 17,742,798 | +0.28(+0.57%) |
Apr 11, 2014 | 49.51 | 49.77 | 49.43 | 49.44 | 24,863,986 | -0.30(-0.60%) |
Apr 10, 2014 | 50.40 | 50.46 | 49.69 | 49.74 | 31,720,382 | -0.90(-1.77%) |
Apr 09, 2014 | 50.40 | 50.66 | 50.19 | 50.63 | 24,782,016 | +0.64(+1.28%) |
Apr 08, 2014 | 49.84 | 50.10 | 49.79 | 49.99 | 16,411,592 | -0.03(-0.06%) |
Apr 07, 2014 | 50.19 | 50.26 | 49.91 | 50.02 | 22,297,080 | -0.24(-0.47%) |
Apr 04, 2014 | 50.62 | 50.70 | 50.18 | 50.26 | 28,100,326 | -0.16(-0.31%) |
Apr 03, 2014 | 50.50 | 50.57 | 50.28 | 50.42 | 20,015,844 | -0.14(-0.28%) |
Apr 02, 2014 | 50.47 | 50.66 | 50.41 | 50.56 | 20,638,120 | +0.10(+0.19%) |
Apr 01, 2014 | 50.44 | 50.49 | 50.32 | 50.46 | 18,070,916 | +0.32(+0.64%) |
Mar 31, 2014 | 50.27 | 50.34 | 50.10 | 50.14 | 32,791,016 | +0.25(+0.51%) |
Mar 28, 2014 | 49.89 | 50.04 | 49.84 | 49.89 | 18,596,330 | +0.37(+0.75%) |
Mar 27, 2014 | 49.46 | 49.61 | 49.35 | 49.52 | 29,754,056 | +0.25(+0.50%) |
Mar 26, 2014 | 49.66 | 49.68 | 49.26 | 49.27 | 35,953,640 | -0.01(-0.02%) |
Mar 25, 2014 | 49.12 | 49.39 | 48.97 | 49.28 | 27,709,476 | +0.53(+1.09%) |
Mar 24, 2014 | 48.96 | 48.99 | 48.45 | 48.75 | 23,524,152 | +0.13(+0.26%) |
Mar 21, 2014 | 48.96 | 49.10 | 48.59 | 48.62 | 23,678,888 | -0.10(-0.20%) |
Mar 20, 2014 | 48.47 | 48.81 | 48.37 | 48.72 | 25,179,650 | -0.19(-0.38%) |
Mar 19, 2014 | 49.46 | 49.48 | 48.59 | 48.90 | 29,798,596 | -0.60(-1.22%) |
Mar 18, 2014 | 49.24 | 49.60 | 49.23 | 49.51 | 25,953,180 | +0.31(+0.62%) |
Mar 17, 2014 | 48.97 | 49.26 | 48.95 | 49.20 | 32,121,500 | +0.61(+1.26%) |
Mar 14, 2014 | 48.40 | 48.82 | 48.40 | 48.59 | 33,231,360 | -0.10(-0.21%) |
Mar 13, 2014 | 49.72 | 49.76 | 48.60 | 48.69 | 47,108,336 | -0.93(-1.86%) |
Mar 12, 2014 | 49.38 | 49.69 | 49.25 | 49.62 | 18,963,626 | -0.19(-0.37%) |
Mar 11, 2014 | 50.08 | 50.25 | 49.75 | 49.81 | 23,870,854 | -0.37(-0.73%) |
Mar 10, 2014 | 50.15 | 50.21 | 49.87 | 50.17 | 31,264,316 | -0.31(-0.62%) |
Mar 07, 2014 | 50.67 | 50.71 | 50.23 | 50.49 | 28,323,314 | -0.28(-0.54%) |
Mar 06, 2014 | 50.75 | 50.88 | 50.69 | 50.76 | 20,219,404 | +0.52(+1.04%) |
Mar 05, 2014 | 50.21 | 50.34 | 50.15 | 50.24 | 22,612,784 | -0.04(-0.09%) |
Mar 04, 2014 | 50.29 | 50.36 | 50.21 | 50.28 | 39,230,068 | +0.98(+1.98%) |