Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.57 | 53.60 | 52.90 | 53.02 | 3,267,861 | -0.70(-1.31%) |
May 29, 2014 | 53.62 | 53.89 | 53.59 | 53.73 | 2,117,330 | +0.18(+0.33%) |
May 28, 2014 | 53.66 | 53.70 | 53.44 | 53.55 | 2,119,628 | -0.09(-0.16%) |
May 27, 2014 | 53.56 | 53.91 | 53.25 | 53.64 | 2,639,442 | +0.06(+0.12%) |
May 23, 2014 | 53.56 | 53.58 | 53.58 | 53.58 | 1,728,688 | -0.09(-0.16%) |
May 22, 2014 | 53.51 | 53.79 | 53.48 | 53.66 | 1,596,683 | +0.38(+0.71%) |
May 21, 2014 | 53.41 | 53.71 | 53.20 | 53.29 | 1,470,471 | +0.10(+0.20%) |
May 20, 2014 | 52.98 | 53.42 | 52.98 | 53.18 | 2,043,970 | -0.19(-0.36%) |
May 19, 2014 | 53.01 | 53.50 | 52.86 | 53.38 | 1,654,612 | -0.04(-0.07%) |
May 16, 2014 | 53.19 | 53.48 | 52.87 | 53.42 | 2,869,318 | +0.62(+1.17%) |
May 15, 2014 | 53.42 | 53.60 | 52.58 | 52.80 | 3,244,729 | -0.75(-1.41%) |
May 14, 2014 | 53.79 | 53.79 | 53.41 | 53.55 | 2,432,994 | -0.07(-0.13%) |
May 13, 2014 | 53.55 | 53.96 | 53.32 | 53.62 | 3,171,166 | +0.34(+0.63%) |
May 12, 2014 | 53.16 | 53.31 | 52.94 | 53.29 | 2,612,425 | +0.54(+1.03%) |
May 09, 2014 | 52.62 | 52.96 | 52.52 | 52.74 | 1,661,159 | +0.00(+0.00%) |
May 08, 2014 | 53.01 | 53.41 | 52.69 | 52.74 | 3,229,025 | -0.16(-0.30%) |
May 07, 2014 | 52.22 | 52.96 | 52.21 | 52.90 | 4,011,177 | +0.60(+1.15%) |
May 06, 2014 | 51.72 | 52.61 | 51.59 | 52.30 | 2,925,344 | +0.60(+1.16%) |
May 05, 2014 | 51.53 | 51.73 | 51.36 | 51.70 | 1,766,568 | +0.00(+0.00%) |
May 02, 2014 | 51.63 | 51.99 | 51.57 | 51.70 | 3,794,862 | +0.11(+0.22%) |
May 01, 2014 | 51.21 | 51.65 | 50.89 | 51.59 | 1,825,209 | +0.44(+0.86%) |
Apr 30, 2014 | 50.87 | 51.43 | 50.82 | 51.15 | 3,262,584 | -0.15(-0.30%) |
Apr 29, 2014 | 50.65 | 51.38 | 50.61 | 51.30 | 3,513,113 | +0.92(+1.83%) |
Apr 28, 2014 | 50.53 | 50.66 | 50.18 | 50.38 | 2,409,609 | -0.13(-0.25%) |
Apr 25, 2014 | 50.37 | 50.59 | 50.12 | 50.51 | 3,142,404 | -0.39(-0.77%) |
Apr 24, 2014 | 50.86 | 50.97 | 50.38 | 50.90 | 1,804,639 | +0.18(+0.35%) |
Apr 23, 2014 | 50.94 | 50.95 | 50.41 | 50.73 | 2,750,253 | -0.33(-0.64%) |
Apr 22, 2014 | 51.33 | 51.41 | 50.97 | 51.05 | 1,908,214 | -0.27(-0.53%) |
Apr 21, 2014 | 51.91 | 51.91 | 51.29 | 51.33 | 2,536,505 | -0.60(-1.16%) |
Apr 17, 2014 | 51.65 | 51.93 | 51.93 | 51.93 | 2,230,609 | +0.24(+0.46%) |
Apr 16, 2014 | 51.29 | 51.70 | 51.06 | 51.69 | 4,851,783 | +0.76(+1.49%) |
Apr 15, 2014 | 51.13 | 51.25 | 50.47 | 50.93 | 3,605,057 | -0.46(-0.89%) |
Apr 14, 2014 | 51.21 | 51.45 | 51.00 | 51.38 | 4,644,829 | +0.34(+0.66%) |
Apr 11, 2014 | 50.62 | 51.19 | 50.50 | 51.05 | 5,438,713 | +0.05(+0.09%) |
Apr 10, 2014 | 51.93 | 52.06 | 50.95 | 51.00 | 4,689,017 | -0.92(-1.77%) |
Apr 09, 2014 | 51.97 | 52.02 | 51.33 | 51.92 | 3,209,201 | +0.08(+0.15%) |
Apr 08, 2014 | 51.91 | 52.30 | 51.65 | 51.84 | 4,247,907 | +0.38(+0.75%) |
Apr 07, 2014 | 51.58 | 51.88 | 51.18 | 51.45 | 3,415,330 | -0.10(-0.19%) |
Apr 04, 2014 | 51.69 | 52.00 | 51.44 | 51.55 | 8,121,545 | +0.58(+1.13%) |
Apr 03, 2014 | 51.16 | 51.45 | 50.45 | 50.97 | 2,734,752 | -0.54(-1.04%) |
Apr 02, 2014 | 51.13 | 51.52 | 51.13 | 51.51 | 3,309,849 | +0.30(+0.59%) |
Apr 01, 2014 | 51.46 | 51.65 | 51.04 | 51.21 | 2,293,934 | +0.00(+0.00%) |
Mar 31, 2014 | 51.01 | 51.30 | 50.91 | 51.21 | 2,302,444 | +0.69(+1.36%) |
Mar 28, 2014 | 50.74 | 51.11 | 50.51 | 50.52 | 2,956,286 | +0.12(+0.24%) |
Mar 27, 2014 | 49.82 | 50.68 | 49.60 | 50.40 | 3,493,165 | +0.48(+0.96%) |
Mar 26, 2014 | 50.45 | 50.55 | 49.90 | 49.92 | 3,403,371 | -0.25(-0.49%) |
Mar 25, 2014 | 50.40 | 50.73 | 49.98 | 50.17 | 3,244,624 | +0.10(+0.21%) |
Mar 24, 2014 | 50.45 | 50.82 | 49.97 | 50.06 | 4,365,360 | -0.17(-0.33%) |
Mar 21, 2014 | 49.62 | 50.28 | 49.46 | 50.23 | 5,941,865 | +0.93(+1.88%) |
Mar 20, 2014 | 48.28 | 49.58 | 47.95 | 49.30 | 4,645,073 | +0.86(+1.79%) |
Mar 19, 2014 | 48.74 | 49.45 | 48.36 | 48.44 | 5,567,954 | -0.38(-0.77%) |
Mar 18, 2014 | 47.85 | 48.92 | 47.69 | 48.81 | 3,573,105 | +0.90(+1.87%) |
Mar 17, 2014 | 47.79 | 48.24 | 47.60 | 47.92 | 1,717,812 | +0.38(+0.79%) |
Mar 14, 2014 | 47.24 | 47.60 | 47.11 | 47.54 | 3,653,074 | +0.18(+0.39%) |
Mar 13, 2014 | 48.58 | 48.66 | 47.14 | 47.35 | 5,917,722 | -0.97(-2.01%) |
Mar 12, 2014 | 48.08 | 48.41 | 47.86 | 48.32 | 3,223,510 | +0.16(+0.33%) |
Mar 11, 2014 | 48.57 | 48.96 | 48.13 | 48.16 | 3,522,732 | -0.32(-0.66%) |
Mar 10, 2014 | 48.59 | 48.74 | 48.22 | 48.48 | 2,362,063 | -0.36(-0.74%) |
Mar 07, 2014 | 49.21 | 49.22 | 48.46 | 48.84 | 4,823,896 | -0.24(-0.49%) |
Mar 06, 2014 | 49.01 | 49.76 | 49.01 | 49.08 | 5,298,712 | +0.59(+1.22%) |
Mar 05, 2014 | 48.52 | 48.80 | 48.31 | 48.49 | 3,007,898 | +0.06(+0.12%) |
Mar 04, 2014 | 48.54 | 48.64 | 48.08 | 48.44 | 4,355,723 | +0.79(+1.66%) |