Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.37 | 53.77 | 52.98 | 53.62 | 1,380,126 | +0.22(+0.42%) |
May 29, 2014 | 53.42 | 53.49 | 52.99 | 53.39 | 2,054,982 | +0.03(+0.05%) |
May 28, 2014 | 53.56 | 53.68 | 53.16 | 53.36 | 1,632,816 | -0.05(-0.10%) |
May 27, 2014 | 52.28 | 53.42 | 52.26 | 53.42 | 2,777,850 | +1.04(+1.98%) |
May 23, 2014 | 51.46 | 52.38 | 52.38 | 52.38 | 2,644,980 | +1.02(+1.98%) |
May 22, 2014 | 51.51 | 51.83 | 51.26 | 51.36 | 1,306,277 | -0.01(-0.03%) |
May 21, 2014 | 51.04 | 51.59 | 50.93 | 51.38 | 2,166,870 | +0.53(+1.04%) |
May 20, 2014 | 50.81 | 51.19 | 50.43 | 50.85 | 1,437,905 | -0.10(-0.19%) |
May 19, 2014 | 50.27 | 51.20 | 50.21 | 50.94 | 2,640,806 | +0.37(+0.73%) |
May 16, 2014 | 48.74 | 50.97 | 48.57 | 50.57 | 4,242,544 | +2.30(+4.76%) |
May 15, 2014 | 48.82 | 48.82 | 47.88 | 48.27 | 2,238,932 | -0.41(-0.83%) |
May 14, 2014 | 49.29 | 49.47 | 48.58 | 48.68 | 1,668,957 | -0.79(-1.59%) |
May 13, 2014 | 50.34 | 50.44 | 49.41 | 49.47 | 1,767,860 | -0.87(-1.73%) |
May 12, 2014 | 49.76 | 50.40 | 49.61 | 50.34 | 1,954,055 | +0.92(+1.87%) |
May 09, 2014 | 49.10 | 49.42 | 48.59 | 49.42 | 2,351,817 | +0.22(+0.46%) |
May 08, 2014 | 49.21 | 49.92 | 48.79 | 49.19 | 1,906,149 | +0.05(+0.11%) |
May 07, 2014 | 48.95 | 49.48 | 48.49 | 49.14 | 2,316,387 | +0.14(+0.28%) |
May 06, 2014 | 49.23 | 49.76 | 48.86 | 49.00 | 1,267,402 | -0.44(-0.89%) |
May 05, 2014 | 49.27 | 49.58 | 48.97 | 49.44 | 1,168,361 | -0.27(-0.54%) |
May 02, 2014 | 49.43 | 50.05 | 49.09 | 49.71 | 1,737,846 | +0.28(+0.56%) |
May 01, 2014 | 49.89 | 50.35 | 49.15 | 49.43 | 2,256,744 | -0.35(-0.71%) |
Apr 30, 2014 | 49.90 | 50.62 | 49.17 | 49.79 | 3,795,667 | +1.16(+2.38%) |
Apr 29, 2014 | 49.16 | 49.44 | 48.44 | 48.63 | 2,142,679 | -0.22(-0.44%) |
Apr 28, 2014 | 48.88 | 49.37 | 47.91 | 48.84 | 2,635,038 | +0.13(+0.27%) |
Apr 25, 2014 | 49.64 | 49.69 | 48.40 | 48.72 | 4,497,827 | -1.63(-3.24%) |
Apr 24, 2014 | 49.51 | 50.63 | 48.30 | 50.35 | 9,745,191 | +5.19(+11.50%) |
Apr 23, 2014 | 45.80 | 46.36 | 44.93 | 45.15 | 2,844,662 | -0.69(-1.51%) |
Apr 22, 2014 | 45.49 | 46.46 | 45.28 | 45.85 | 3,146,099 | +0.24(+0.53%) |
Apr 21, 2014 | 45.82 | 45.92 | 44.98 | 45.60 | 2,049,766 | +0.03(+0.06%) |
Apr 17, 2014 | 45.09 | 45.58 | 45.58 | 45.58 | 2,598,579 | +0.54(+1.21%) |
Apr 16, 2014 | 44.21 | 45.09 | 43.68 | 45.03 | 3,971,649 | -0.22(-0.50%) |
Apr 15, 2014 | 45.60 | 45.80 | 44.12 | 45.26 | 3,389,597 | -0.23(-0.51%) |
Apr 14, 2014 | 46.01 | 46.36 | 45.03 | 45.49 | 1,919,883 | +0.01(+0.02%) |
Apr 11, 2014 | 45.71 | 46.55 | 45.37 | 45.48 | 2,842,892 | -0.38(-0.83%) |
Apr 10, 2014 | 48.33 | 48.45 | 45.74 | 45.86 | 4,261,162 | -2.53(-5.23%) |
Apr 09, 2014 | 47.37 | 48.41 | 47.06 | 48.40 | 2,626,963 | +1.29(+2.73%) |
Apr 08, 2014 | 47.57 | 47.75 | 46.68 | 47.11 | 2,047,481 | -0.28(-0.58%) |
Apr 07, 2014 | 48.24 | 48.52 | 46.96 | 47.38 | 1,748,667 | -1.01(-2.09%) |
Apr 04, 2014 | 50.12 | 50.21 | 48.13 | 48.40 | 2,186,116 | -1.45(-2.91%) |
Apr 03, 2014 | 49.30 | 50.94 | 49.26 | 49.85 | 4,325,021 | +0.61(+1.25%) |
Apr 02, 2014 | 48.19 | 49.33 | 47.91 | 49.23 | 3,288,073 | +1.17(+2.43%) |
Apr 01, 2014 | 47.64 | 48.16 | 47.35 | 48.07 | 1,516,888 | +0.54(+1.13%) |
Mar 31, 2014 | 47.56 | 47.82 | 47.27 | 47.53 | 1,535,558 | +0.44(+0.94%) |
Mar 28, 2014 | 47.21 | 47.91 | 46.96 | 47.09 | 2,558,485 | +0.03(+0.06%) |
Mar 27, 2014 | 47.63 | 47.87 | 46.92 | 47.06 | 1,700,222 | -0.60(-1.25%) |
Mar 26, 2014 | 49.24 | 49.37 | 47.62 | 47.66 | 2,685,353 | -1.24(-2.54%) |
Mar 25, 2014 | 48.94 | 49.40 | 48.64 | 48.91 | 2,122,365 | +0.16(+0.34%) |
Mar 24, 2014 | 49.01 | 49.16 | 48.00 | 48.74 | 2,128,705 | +0.03(+0.05%) |
Mar 21, 2014 | 49.17 | 49.17 | 48.39 | 48.72 | 3,426,199 | -0.05(-0.11%) |
Mar 20, 2014 | 47.10 | 48.78 | 46.78 | 48.77 | 2,779,794 | +1.68(+3.56%) |
Mar 19, 2014 | 47.38 | 47.74 | 46.69 | 47.09 | 1,798,222 | -0.29(-0.62%) |
Mar 18, 2014 | 46.06 | 47.40 | 45.98 | 47.38 | 2,037,290 | +1.35(+2.93%) |
Mar 17, 2014 | 45.82 | 46.31 | 45.82 | 46.04 | 1,480,937 | +0.58(+1.27%) |
Mar 14, 2014 | 45.79 | 45.88 | 45.37 | 45.46 | 2,217,207 | -0.29(-0.62%) |
Mar 13, 2014 | 46.46 | 46.81 | 45.28 | 45.74 | 2,172,816 | -0.62(-1.34%) |
Mar 12, 2014 | 45.45 | 46.41 | 45.06 | 46.36 | 1,776,982 | +0.61(+1.34%) |
Mar 11, 2014 | 46.05 | 46.34 | 45.54 | 45.75 | 1,898,807 | -0.12(-0.26%) |
Mar 10, 2014 | 46.12 | 46.23 | 45.66 | 45.87 | 1,933,654 | -0.23(-0.51%) |
Mar 07, 2014 | 46.29 | 46.60 | 45.95 | 46.11 | 2,086,858 | +0.00(+0.00%) |
Mar 06, 2014 | 44.95 | 46.25 | 44.81 | 46.11 | 3,609,262 | +1.14(+2.54%) |
Mar 05, 2014 | 43.94 | 45.03 | 43.86 | 44.96 | 3,297,200 | +0.92(+2.10%) |
Mar 04, 2014 | 44.71 | 44.71 | 43.91 | 44.04 | 3,295,045 | -0.14(-0.31%) |