Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.74 | 51.85 | 51.28 | 51.78 | 3,024,329 | +0.01(+0.01%) |
May 29, 2014 | 51.61 | 51.84 | 51.24 | 51.78 | 3,185,304 | +0.32(+0.61%) |
May 28, 2014 | 51.27 | 51.54 | 50.94 | 51.46 | 4,812,815 | +0.22(+0.42%) |
May 27, 2014 | 51.01 | 51.27 | 50.73 | 51.24 | 3,850,955 | +0.34(+0.66%) |
May 23, 2014 | 51.02 | 50.91 | 50.91 | 50.91 | 3,078,673 | -0.36(-0.70%) |
May 22, 2014 | 51.59 | 51.64 | 51.07 | 51.27 | 1,972,678 | -0.27(-0.52%) |
May 21, 2014 | 51.03 | 51.60 | 50.90 | 51.53 | 4,827,644 | +0.69(+1.36%) |
May 20, 2014 | 50.30 | 51.12 | 50.24 | 50.84 | 7,753,463 | +0.89(+1.78%) |
May 19, 2014 | 49.53 | 50.20 | 49.37 | 49.95 | 3,500,068 | +0.43(+0.86%) |
May 16, 2014 | 49.60 | 49.82 | 49.11 | 49.52 | 3,564,684 | -0.05(-0.10%) |
May 15, 2014 | 50.23 | 50.25 | 49.06 | 49.57 | 6,023,443 | -0.71(-1.41%) |
May 14, 2014 | 50.77 | 50.87 | 50.23 | 50.28 | 3,845,772 | -0.48(-0.94%) |
May 13, 2014 | 49.97 | 51.04 | 49.84 | 50.75 | 6,737,134 | +0.97(+1.96%) |
May 12, 2014 | 49.78 | 49.90 | 49.50 | 49.78 | 2,891,379 | +0.22(+0.44%) |
May 09, 2014 | 49.80 | 49.82 | 49.06 | 49.56 | 4,357,948 | -0.18(-0.37%) |
May 08, 2014 | 51.10 | 51.31 | 49.60 | 49.74 | 8,400,610 | -1.45(-2.83%) |
May 07, 2014 | 49.67 | 51.71 | 48.49 | 51.19 | 12,645,013 | +2.01(+4.09%) |
May 06, 2014 | 49.29 | 49.64 | 49.02 | 49.18 | 3,865,627 | -0.11(-0.23%) |
May 05, 2014 | 48.94 | 49.53 | 48.77 | 49.30 | 2,931,371 | +0.05(+0.10%) |
May 02, 2014 | 49.20 | 49.53 | 48.93 | 49.25 | 5,786,682 | +0.27(+0.56%) |
May 01, 2014 | 49.01 | 49.23 | 48.81 | 48.97 | 4,430,873 | -0.08(-0.16%) |
Apr 30, 2014 | 49.16 | 49.25 | 48.67 | 49.05 | 6,208,670 | -0.34(-0.68%) |
Apr 29, 2014 | 49.60 | 50.09 | 49.33 | 49.39 | 3,073,478 | +0.14(+0.28%) |
Apr 28, 2014 | 49.49 | 49.70 | 48.81 | 49.25 | 4,058,255 | -0.08(-0.17%) |
Apr 25, 2014 | 50.09 | 50.28 | 49.27 | 49.33 | 6,056,113 | -1.06(-2.10%) |
Apr 24, 2014 | 50.19 | 50.74 | 50.02 | 50.39 | 5,526,547 | +0.42(+0.84%) |
Apr 23, 2014 | 49.72 | 50.18 | 49.56 | 49.97 | 3,620,367 | +0.48(+0.96%) |
Apr 22, 2014 | 49.24 | 49.70 | 49.02 | 49.49 | 3,194,578 | +0.09(+0.18%) |
Apr 21, 2014 | 49.67 | 49.73 | 49.10 | 49.40 | 4,505,072 | -0.14(-0.28%) |
Apr 17, 2014 | 49.03 | 49.54 | 49.54 | 49.54 | 5,713,376 | +0.59(+1.20%) |
Apr 16, 2014 | 48.38 | 49.24 | 48.38 | 48.95 | 5,391,421 | +0.83(+1.72%) |
Apr 15, 2014 | 47.50 | 48.28 | 47.36 | 48.13 | 4,968,124 | +0.62(+1.31%) |
Apr 14, 2014 | 47.76 | 47.76 | 47.04 | 47.50 | 6,430,943 | +0.17(+0.36%) |
Apr 11, 2014 | 47.74 | 48.18 | 47.32 | 47.33 | 5,458,056 | -0.74(-1.55%) |
Apr 10, 2014 | 47.80 | 48.69 | 47.59 | 48.08 | 7,276,134 | +0.16(+0.34%) |
Apr 09, 2014 | 47.75 | 47.96 | 47.52 | 47.92 | 7,133,222 | +0.37(+0.78%) |
Apr 08, 2014 | 47.47 | 47.73 | 47.34 | 47.54 | 4,433,758 | +0.21(+0.44%) |
Apr 07, 2014 | 47.54 | 47.79 | 47.12 | 47.33 | 3,346,179 | -0.32(-0.68%) |
Apr 04, 2014 | 48.21 | 48.40 | 47.51 | 47.66 | 4,328,905 | -0.35(-0.73%) |
Apr 03, 2014 | 47.93 | 48.76 | 47.73 | 48.01 | 6,850,942 | +0.43(+0.91%) |
Apr 02, 2014 | 47.26 | 47.82 | 47.15 | 47.57 | 4,967,695 | +0.15(+0.31%) |
Apr 01, 2014 | 46.89 | 47.43 | 46.77 | 47.42 | 6,067,523 | +0.53(+1.12%) |
Mar 31, 2014 | 46.25 | 46.91 | 45.98 | 46.90 | 7,639,825 | +0.80(+1.73%) |
Mar 28, 2014 | 45.60 | 46.13 | 45.46 | 46.10 | 8,334,953 | +0.77(+1.70%) |
Mar 27, 2014 | 44.94 | 45.82 | 44.85 | 45.33 | 5,617,293 | +0.48(+1.08%) |
Mar 26, 2014 | 45.18 | 45.28 | 44.73 | 44.85 | 4,901,542 | +0.03(+0.06%) |
Mar 25, 2014 | 44.96 | 45.07 | 44.71 | 44.82 | 3,967,700 | +0.04(+0.08%) |
Mar 24, 2014 | 45.13 | 45.32 | 44.69 | 44.78 | 2,219,420 | -0.13(-0.28%) |
Mar 21, 2014 | 44.72 | 45.09 | 44.42 | 44.91 | 4,729,394 | +0.56(+1.26%) |
Mar 20, 2014 | 44.12 | 44.54 | 43.95 | 44.35 | 4,096,264 | -0.12(-0.27%) |
Mar 19, 2014 | 44.45 | 44.76 | 44.22 | 44.47 | 3,807,297 | -0.02(-0.05%) |
Mar 18, 2014 | 44.16 | 44.59 | 44.12 | 44.49 | 3,069,399 | +0.48(+1.10%) |
Mar 17, 2014 | 44.10 | 44.43 | 43.74 | 44.01 | 3,103,618 | +0.04(+0.10%) |
Mar 14, 2014 | 43.77 | 44.02 | 43.70 | 43.96 | 4,404,147 | +0.11(+0.24%) |
Mar 13, 2014 | 44.30 | 44.40 | 43.78 | 43.86 | 3,114,981 | -0.34(-0.78%) |
Mar 12, 2014 | 44.08 | 44.35 | 43.82 | 44.20 | 3,213,640 | -0.18(-0.39%) |
Mar 11, 2014 | 45.01 | 45.24 | 44.27 | 44.38 | 3,338,724 | -0.68(-1.52%) |
Mar 10, 2014 | 45.39 | 45.43 | 44.55 | 45.06 | 4,570,486 | -0.42(-0.92%) |
Mar 07, 2014 | 45.03 | 45.56 | 44.89 | 45.48 | 4,204,132 | +0.43(+0.95%) |
Mar 06, 2014 | 45.07 | 45.21 | 44.74 | 45.05 | 2,412,462 | +0.03(+0.08%) |
Mar 05, 2014 | 45.08 | 45.38 | 44.89 | 45.02 | 3,924,247 | -0.12(-0.26%) |
Mar 04, 2014 | 44.89 | 45.28 | 44.53 | 45.14 | 5,714,320 | +0.60(+1.35%) |