Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 55.43 | 55.47 | 52.41 | 52.56 | 9,714,112 | -1.77(-3.25%) |
May 29, 2014 | 53.05 | 54.89 | 52.97 | 54.33 | 6,781,224 | +1.06(+1.99%) |
May 28, 2014 | 54.08 | 54.29 | 53.27 | 53.27 | 5,953,283 | -1.02(-1.88%) |
May 27, 2014 | 52.82 | 54.54 | 52.78 | 54.29 | 5,926,944 | +0.95(+1.78%) |
May 23, 2014 | 52.58 | 53.34 | 53.34 | 53.34 | 6,654,881 | -0.67(-1.24%) |
May 22, 2014 | 50.22 | 54.18 | 49.86 | 54.01 | 10,010,679 | +3.88(+7.75%) |
May 21, 2014 | 52.53 | 52.93 | 49.56 | 50.12 | 20,507,826 | -2.70(-5.10%) |
May 20, 2014 | 53.75 | 54.08 | 52.32 | 52.82 | 9,955,182 | -0.34(-0.64%) |
May 19, 2014 | 51.88 | 53.36 | 51.59 | 53.16 | 4,794,746 | +1.43(+2.76%) |
May 16, 2014 | 51.53 | 51.86 | 50.42 | 51.73 | 4,652,597 | +0.38(+0.74%) |
May 15, 2014 | 52.18 | 52.23 | 50.53 | 51.35 | 4,767,135 | -0.46(-0.89%) |
May 14, 2014 | 51.96 | 52.95 | 51.65 | 51.81 | 3,280,569 | -0.40(-0.77%) |
May 13, 2014 | 53.79 | 54.14 | 52.13 | 52.21 | 5,305,276 | -1.15(-2.15%) |
May 12, 2014 | 50.83 | 53.58 | 50.78 | 53.36 | 6,566,318 | +3.15(+6.26%) |
May 09, 2014 | 49.92 | 50.68 | 49.26 | 50.21 | 5,314,187 | +0.13(+0.26%) |
May 08, 2014 | 50.15 | 52.01 | 49.51 | 50.08 | 6,507,834 | -0.28(-0.56%) |
May 07, 2014 | 51.64 | 51.73 | 49.12 | 50.36 | 9,032,768 | -1.35(-2.61%) |
May 06, 2014 | 53.11 | 53.64 | 51.59 | 51.71 | 6,874,974 | -1.87(-3.49%) |
May 05, 2014 | 52.90 | 53.76 | 51.93 | 53.58 | 7,017,648 | +1.21(+2.31%) |
May 02, 2014 | 52.01 | 52.97 | 51.55 | 52.37 | 6,524,638 | +0.36(+0.69%) |
May 01, 2014 | 51.83 | 53.61 | 51.72 | 52.01 | 6,413,437 | +0.43(+0.83%) |
Apr 30, 2014 | 50.53 | 51.67 | 49.76 | 51.58 | 6,853,862 | +0.89(+1.75%) |
Apr 29, 2014 | 49.17 | 51.24 | 48.12 | 50.69 | 10,346,767 | +1.63(+3.32%) |
Apr 28, 2014 | 52.97 | 53.06 | 48.22 | 49.07 | 17,632,282 | -3.67(-6.95%) |
Apr 25, 2014 | 54.26 | 54.30 | 52.34 | 52.73 | 5,329,226 | -1.93(-3.53%) |
Apr 24, 2014 | 56.21 | 56.53 | 53.10 | 54.66 | 6,010,746 | -0.91(-1.64%) |
Apr 23, 2014 | 56.45 | 56.55 | 55.01 | 55.57 | 4,234,505 | -1.44(-2.52%) |
Apr 22, 2014 | 55.95 | 57.33 | 55.88 | 57.01 | 4,654,911 | +0.97(+1.73%) |
Apr 21, 2014 | 56.01 | 56.42 | 55.32 | 56.04 | 3,013,338 | +0.01(+0.02%) |
Apr 17, 2014 | 55.64 | 56.03 | 56.03 | 56.03 | 3,821,986 | +0.12(+0.21%) |
Apr 16, 2014 | 55.89 | 56.00 | 54.44 | 55.91 | 4,522,682 | +0.75(+1.36%) |
Apr 15, 2014 | 53.88 | 55.31 | 52.81 | 55.16 | 6,129,163 | +1.45(+2.70%) |
Apr 14, 2014 | 53.42 | 54.69 | 53.01 | 53.71 | 4,866,770 | +0.91(+1.72%) |
Apr 11, 2014 | 53.75 | 54.43 | 52.72 | 52.80 | 6,434,166 | -1.68(-3.08%) |
Apr 10, 2014 | 56.88 | 57.01 | 54.16 | 54.48 | 10,911,592 | -2.40(-4.21%) |
Apr 09, 2014 | 55.69 | 57.03 | 55.22 | 56.88 | 7,371,515 | +1.74(+3.15%) |
Apr 08, 2014 | 54.11 | 55.45 | 53.05 | 55.14 | 8,810,109 | +1.24(+2.30%) |
Apr 07, 2014 | 54.07 | 55.44 | 53.00 | 53.90 | 6,025,330 | -0.44(-0.81%) |
Apr 04, 2014 | 56.18 | 56.54 | 53.98 | 54.34 | 6,505,145 | -1.33(-2.39%) |
Apr 03, 2014 | 57.99 | 58.16 | 55.47 | 55.67 | 6,034,983 | -2.41(-4.14%) |
Apr 02, 2014 | 58.97 | 59.27 | 57.63 | 58.07 | 4,798,004 | -0.65(-1.11%) |
Apr 01, 2014 | 57.53 | 58.81 | 57.52 | 58.72 | 5,363,484 | +1.71(+3.00%) |
Mar 31, 2014 | 56.10 | 57.11 | 56.07 | 57.02 | 6,514,116 | +1.34(+2.40%) |
Mar 28, 2014 | 56.00 | 56.87 | 55.52 | 55.68 | 5,116,191 | -0.22(-0.39%) |
Mar 27, 2014 | 54.93 | 56.59 | 53.79 | 55.90 | 6,203,436 | +0.76(+1.38%) |
Mar 26, 2014 | 57.01 | 57.14 | 55.07 | 55.14 | 6,471,566 | -1.44(-2.54%) |
Mar 25, 2014 | 56.74 | 58.03 | 55.19 | 56.58 | 7,590,767 | +0.29(+0.51%) |
Mar 24, 2014 | 57.44 | 57.47 | 55.60 | 56.29 | 6,305,753 | -0.67(-1.17%) |
Mar 21, 2014 | 59.66 | 59.83 | 56.70 | 56.96 | 10,255,904 | -2.09(-3.54%) |
Mar 20, 2014 | 58.27 | 59.30 | 57.68 | 59.04 | 4,709,124 | +0.69(+1.18%) |
Mar 19, 2014 | 59.38 | 59.72 | 57.84 | 58.35 | 4,910,600 | -1.20(-2.01%) |
Mar 18, 2014 | 58.41 | 59.55 | 57.90 | 59.55 | 6,003,372 | +1.31(+2.25%) |
Mar 17, 2014 | 58.53 | 59.19 | 57.94 | 58.24 | 6,293,245 | +0.16(+0.28%) |
Mar 14, 2014 | 58.91 | 59.21 | 57.53 | 58.08 | 6,791,722 | -0.90(-1.52%) |
Mar 13, 2014 | 61.72 | 62.09 | 58.34 | 58.98 | 9,253,791 | -2.46(-4.00%) |
Mar 12, 2014 | 60.32 | 61.45 | 59.56 | 61.44 | 5,580,094 | +0.50(+0.82%) |
Mar 11, 2014 | 59.91 | 62.28 | 59.44 | 60.94 | 9,920,241 | +1.24(+2.07%) |
Mar 10, 2014 | 60.66 | 60.90 | 59.50 | 59.70 | 6,019,355 | -0.96(-1.58%) |
Mar 07, 2014 | 63.12 | 63.27 | 59.65 | 60.66 | 11,263,825 | -2.40(-3.80%) |
Mar 06, 2014 | 63.67 | 63.79 | 62.65 | 63.06 | 3,960,115 | -0.54(-0.85%) |
Mar 05, 2014 | 62.99 | 63.67 | 62.86 | 63.60 | 5,454,883 | +0.61(+0.97%) |
Mar 04, 2014 | 62.10 | 63.29 | 61.93 | 62.99 | 7,935,742 | +1.58(+2.57%) |