Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.74 | 51.83 | 51.69 | 51.80 | 21,073,212 | +0.01(+0.01%) |
May 29, 2014 | 51.71 | 51.80 | 51.60 | 51.80 | 22,292,548 | +0.31(+0.61%) |
May 28, 2014 | 51.51 | 51.54 | 51.39 | 51.48 | 11,755,072 | -0.17(-0.33%) |
May 27, 2014 | 51.66 | 51.69 | 51.48 | 51.66 | 13,156,772 | +0.37(+0.71%) |
May 23, 2014 | 51.12 | 51.29 | 51.29 | 51.29 | 10,248,392 | +0.10(+0.19%) |
May 22, 2014 | 51.10 | 51.20 | 51.06 | 51.19 | 8,399,836 | +0.10(+0.20%) |
May 21, 2014 | 50.90 | 51.10 | 50.88 | 51.09 | 14,675,714 | +0.40(+0.78%) |
May 20, 2014 | 50.83 | 50.86 | 50.54 | 50.69 | 18,349,360 | -0.32(-0.63%) |
May 19, 2014 | 50.84 | 51.05 | 50.83 | 51.01 | 12,613,105 | -0.10(-0.20%) |
May 16, 2014 | 51.01 | 51.12 | 50.92 | 51.12 | 17,249,676 | +0.11(+0.22%) |
May 15, 2014 | 51.12 | 51.15 | 50.82 | 51.01 | 26,806,746 | -0.22(-0.44%) |
May 14, 2014 | 51.31 | 51.42 | 51.16 | 51.23 | 21,185,484 | -0.10(-0.19%) |
May 13, 2014 | 51.32 | 51.35 | 51.20 | 51.33 | 25,019,416 | +0.07(+0.15%) |
May 12, 2014 | 51.11 | 51.27 | 51.07 | 51.25 | 18,692,198 | +0.34(+0.66%) |
May 09, 2014 | 50.95 | 50.99 | 50.74 | 50.92 | 10,839,092 | -0.07(-0.15%) |
May 08, 2014 | 51.06 | 51.23 | 50.92 | 50.99 | 17,668,998 | +0.01(+0.01%) |
May 07, 2014 | 50.91 | 51.01 | 50.71 | 50.98 | 17,152,172 | +0.06(+0.12%) |
May 06, 2014 | 51.01 | 51.05 | 50.87 | 50.92 | 12,338,629 | -0.09(-0.18%) |
May 05, 2014 | 50.68 | 51.04 | 50.57 | 51.01 | 25,075,448 | -0.04(-0.07%) |
May 02, 2014 | 50.95 | 51.16 | 50.89 | 51.05 | 19,203,640 | -0.08(-0.16%) |
May 01, 2014 | 51.04 | 51.22 | 50.98 | 51.13 | 22,698,230 | +0.14(+0.28%) |
Apr 30, 2014 | 50.79 | 51.05 | 50.72 | 50.99 | 39,013,588 | +0.20(+0.40%) |
Apr 29, 2014 | 50.72 | 50.89 | 50.67 | 50.79 | 21,655,094 | +0.33(+0.65%) |
Apr 28, 2014 | 50.47 | 50.59 | 50.11 | 50.46 | 26,723,546 | +0.16(+0.31%) |
Apr 25, 2014 | 50.46 | 50.48 | 50.16 | 50.30 | 26,040,824 | -0.25(-0.49%) |
Apr 24, 2014 | 50.54 | 50.60 | 50.22 | 50.55 | 23,643,662 | -0.01(-0.01%) |
Apr 23, 2014 | 50.63 | 50.63 | 50.48 | 50.56 | 15,516,865 | -0.12(-0.24%) |
Apr 22, 2014 | 50.63 | 50.73 | 50.57 | 50.68 | 16,383,416 | +0.21(+0.41%) |
Apr 21, 2014 | 50.40 | 50.49 | 50.31 | 50.47 | 14,367,937 | +0.07(+0.13%) |
Apr 17, 2014 | 50.22 | 50.40 | 50.40 | 50.40 | 25,730,312 | +0.26(+0.52%) |
Apr 16, 2014 | 49.94 | 50.16 | 49.80 | 50.14 | 26,319,536 | +0.61(+1.24%) |
Apr 15, 2014 | 49.66 | 49.73 | 49.02 | 49.53 | 28,178,242 | -0.21(-0.42%) |
Apr 14, 2014 | 49.71 | 49.83 | 49.49 | 49.74 | 17,738,088 | +0.28(+0.57%) |
Apr 11, 2014 | 49.52 | 49.78 | 49.45 | 49.45 | 24,857,388 | -0.30(-0.60%) |
Apr 10, 2014 | 50.42 | 50.47 | 49.71 | 49.75 | 31,711,964 | -0.90(-1.77%) |
Apr 09, 2014 | 50.42 | 50.68 | 50.21 | 50.65 | 24,775,438 | +0.64(+1.28%) |
Apr 08, 2014 | 49.85 | 50.11 | 49.80 | 50.01 | 16,407,237 | -0.03(-0.06%) |
Apr 07, 2014 | 50.20 | 50.27 | 49.92 | 50.04 | 22,291,164 | -0.24(-0.48%) |
Apr 04, 2014 | 50.63 | 50.71 | 50.20 | 50.27 | 28,092,868 | -0.16(-0.31%) |
Apr 03, 2014 | 50.51 | 50.58 | 50.30 | 50.43 | 20,010,532 | -0.14(-0.28%) |
Apr 02, 2014 | 50.48 | 50.68 | 50.43 | 50.57 | 20,632,642 | +0.10(+0.19%) |
Apr 01, 2014 | 50.45 | 50.51 | 50.33 | 50.48 | 18,066,120 | +0.32(+0.64%) |
Mar 31, 2014 | 50.28 | 50.36 | 50.11 | 50.16 | 32,782,314 | +0.25(+0.51%) |
Mar 28, 2014 | 49.90 | 50.05 | 49.86 | 49.90 | 18,591,396 | +0.37(+0.75%) |
Mar 27, 2014 | 49.47 | 49.63 | 49.36 | 49.53 | 29,746,160 | +0.25(+0.50%) |
Mar 26, 2014 | 49.68 | 49.69 | 49.27 | 49.28 | 35,944,100 | -0.01(-0.02%) |
Mar 25, 2014 | 49.13 | 49.40 | 48.98 | 49.29 | 27,702,122 | +0.53(+1.09%) |
Mar 24, 2014 | 48.97 | 49.00 | 48.46 | 48.76 | 23,517,910 | +0.13(+0.26%) |
Mar 21, 2014 | 48.97 | 49.12 | 48.60 | 48.63 | 23,672,604 | -0.10(-0.20%) |
Mar 20, 2014 | 48.48 | 48.82 | 48.38 | 48.73 | 25,172,968 | -0.19(-0.38%) |
Mar 19, 2014 | 49.47 | 49.49 | 48.60 | 48.92 | 29,790,688 | -0.60(-1.22%) |
Mar 18, 2014 | 49.25 | 49.62 | 49.24 | 49.52 | 25,946,292 | +0.31(+0.62%) |
Mar 17, 2014 | 48.98 | 49.27 | 48.96 | 49.22 | 32,112,976 | +0.61(+1.26%) |
Mar 14, 2014 | 48.42 | 48.83 | 48.42 | 48.60 | 33,222,542 | -0.10(-0.21%) |
Mar 13, 2014 | 49.74 | 49.77 | 48.62 | 48.71 | 47,095,836 | -0.93(-1.86%) |
Mar 12, 2014 | 49.39 | 49.71 | 49.27 | 49.63 | 18,958,594 | -0.19(-0.37%) |
Mar 11, 2014 | 50.09 | 50.26 | 49.77 | 49.82 | 23,864,520 | -0.37(-0.73%) |
Mar 10, 2014 | 50.16 | 50.22 | 49.88 | 50.19 | 31,256,018 | -0.31(-0.62%) |
Mar 07, 2014 | 50.69 | 50.72 | 50.24 | 50.50 | 28,315,798 | -0.28(-0.54%) |
Mar 06, 2014 | 50.77 | 50.89 | 50.70 | 50.77 | 20,214,038 | +0.52(+1.04%) |
Mar 05, 2014 | 50.22 | 50.35 | 50.16 | 50.25 | 22,606,782 | -0.04(-0.09%) |
Mar 04, 2014 | 50.30 | 50.37 | 50.22 | 50.30 | 39,219,656 | +0.98(+1.98%) |