Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.06 | 51.35 | 50.76 | 51.24 | 3,140,950 | +0.06(+0.13%) |
May 29, 2014 | 50.88 | 51.27 | 50.73 | 51.17 | 2,849,529 | +0.30(+0.58%) |
May 28, 2014 | 50.58 | 50.98 | 50.36 | 50.88 | 3,932,347 | +0.42(+0.84%) |
May 27, 2014 | 50.29 | 50.70 | 49.60 | 50.45 | 3,506,095 | +0.24(+0.49%) |
May 23, 2014 | 49.84 | 50.21 | 50.21 | 50.21 | 4,753,095 | +0.30(+0.59%) |
May 22, 2014 | 49.44 | 50.00 | 49.20 | 49.91 | 1,768,083 | +0.60(+1.23%) |
May 21, 2014 | 49.06 | 49.47 | 48.61 | 49.31 | 2,931,297 | +0.49(+1.00%) |
May 20, 2014 | 48.62 | 49.09 | 48.44 | 48.82 | 2,573,729 | +0.28(+0.58%) |
May 19, 2014 | 48.39 | 48.67 | 48.29 | 48.54 | 4,037,331 | +0.09(+0.18%) |
May 16, 2014 | 48.54 | 48.94 | 47.98 | 48.45 | 4,267,580 | -0.33(-0.68%) |
May 15, 2014 | 48.24 | 48.85 | 47.57 | 48.78 | 4,842,960 | +0.53(+1.09%) |
May 14, 2014 | 49.41 | 49.47 | 48.24 | 48.26 | 5,080,705 | -1.27(-2.56%) |
May 13, 2014 | 49.29 | 49.76 | 48.91 | 49.52 | 5,640,825 | +0.17(+0.35%) |
May 12, 2014 | 48.61 | 49.46 | 48.27 | 49.35 | 6,877,220 | +0.63(+1.29%) |
May 09, 2014 | 47.71 | 49.11 | 47.19 | 48.72 | 17,053,350 | +1.05(+2.21%) |
May 08, 2014 | 47.18 | 47.88 | 47.12 | 47.67 | 1,536,581 | +0.30(+0.64%) |
May 07, 2014 | 47.80 | 47.94 | 47.24 | 47.37 | 1,538,775 | -0.24(-0.51%) |
May 06, 2014 | 47.92 | 48.05 | 47.60 | 47.62 | 2,503,930 | -0.41(-0.85%) |
May 05, 2014 | 47.95 | 48.32 | 47.71 | 48.03 | 1,319,407 | -0.28(-0.58%) |
May 02, 2014 | 48.25 | 48.47 | 48.09 | 48.31 | 2,024,165 | +0.04(+0.07%) |
May 01, 2014 | 48.64 | 48.85 | 48.08 | 48.27 | 2,044,044 | -0.47(-0.96%) |
Apr 30, 2014 | 48.49 | 48.78 | 48.31 | 48.74 | 2,525,751 | +0.71(+1.48%) |
Apr 29, 2014 | 48.07 | 48.36 | 47.80 | 48.03 | 2,711,873 | +0.22(+0.45%) |
Apr 28, 2014 | 48.96 | 49.08 | 47.50 | 47.81 | 3,905,919 | -1.09(-2.24%) |
Apr 25, 2014 | 50.08 | 50.16 | 48.56 | 48.90 | 5,308,843 | -1.43(-2.85%) |
Apr 24, 2014 | 49.84 | 50.66 | 49.36 | 50.34 | 2,974,844 | +0.81(+1.63%) |
Apr 23, 2014 | 49.20 | 49.64 | 49.04 | 49.53 | 3,680,154 | -0.78(-1.56%) |
Apr 22, 2014 | 51.45 | 51.46 | 49.61 | 50.32 | 3,596,148 | -1.17(-2.27%) |
Apr 21, 2014 | 51.07 | 51.68 | 50.92 | 51.48 | 1,587,224 | +0.24(+0.46%) |
Apr 17, 2014 | 51.73 | 51.25 | 51.25 | 51.25 | 1,450,132 | +0.10(+0.20%) |
Apr 16, 2014 | 50.23 | 51.24 | 50.16 | 51.14 | 2,313,768 | +1.42(+2.85%) |
Apr 15, 2014 | 49.50 | 50.05 | 49.15 | 49.73 | 2,278,619 | +0.13(+0.26%) |
Apr 14, 2014 | 48.62 | 49.62 | 48.62 | 49.60 | 3,030,591 | +0.54(+1.10%) |
Apr 11, 2014 | 49.43 | 49.44 | 48.98 | 49.06 | 2,675,637 | -0.94(-1.89%) |
Apr 10, 2014 | 50.78 | 51.04 | 49.80 | 50.00 | 2,642,376 | -0.78(-1.55%) |
Apr 09, 2014 | 50.84 | 51.09 | 50.35 | 50.78 | 2,644,856 | +0.45(+0.90%) |
Apr 08, 2014 | 50.21 | 50.46 | 49.72 | 50.33 | 3,899,870 | +0.06(+0.11%) |
Apr 07, 2014 | 51.36 | 51.37 | 50.16 | 50.27 | 2,859,033 | -1.63(-3.14%) |
Apr 04, 2014 | 52.27 | 52.32 | 51.74 | 51.90 | 1,660,157 | -0.20(-0.39%) |
Apr 03, 2014 | 52.04 | 52.43 | 51.89 | 52.10 | 998,802 | +0.32(+0.61%) |
Apr 02, 2014 | 51.84 | 52.13 | 51.42 | 51.79 | 1,808,785 | -0.32(-0.62%) |
Apr 01, 2014 | 52.43 | 52.46 | 50.89 | 52.11 | 2,323,969 | -0.17(-0.33%) |
Mar 31, 2014 | 52.33 | 52.58 | 52.14 | 52.28 | 1,672,478 | +0.21(+0.40%) |
Mar 28, 2014 | 52.24 | 52.60 | 51.84 | 52.07 | 1,624,843 | +0.10(+0.19%) |
Mar 27, 2014 | 52.41 | 52.60 | 51.94 | 51.97 | 1,752,864 | -0.31(-0.59%) |
Mar 26, 2014 | 52.38 | 52.93 | 52.15 | 52.28 | 2,495,152 | +0.43(+0.83%) |
Mar 25, 2014 | 51.89 | 52.09 | 51.52 | 51.85 | 1,052,860 | +0.01(+0.01%) |
Mar 24, 2014 | 51.92 | 52.02 | 51.34 | 51.84 | 1,745,568 | -0.05(-0.10%) |
Mar 21, 2014 | 52.30 | 53.17 | 51.70 | 51.89 | 2,122,748 | -0.27(-0.52%) |
Mar 20, 2014 | 51.04 | 52.20 | 50.93 | 52.17 | 2,136,100 | +0.51(+0.99%) |
Mar 19, 2014 | 52.50 | 52.50 | 51.45 | 51.66 | 2,963,221 | -0.91(-1.74%) |
Mar 18, 2014 | 52.42 | 53.01 | 52.31 | 52.57 | 1,713,672 | +0.14(+0.27%) |
Mar 17, 2014 | 52.19 | 52.79 | 51.90 | 52.43 | 1,755,138 | +0.40(+0.76%) |
Mar 14, 2014 | 51.72 | 52.11 | 51.51 | 52.03 | 1,402,236 | -0.04(-0.07%) |
Mar 13, 2014 | 52.84 | 52.87 | 52.07 | 52.07 | 1,285,475 | -0.64(-1.22%) |
Mar 12, 2014 | 51.99 | 52.74 | 51.81 | 52.71 | 2,833,764 | -0.04(-0.07%) |
Mar 11, 2014 | 52.90 | 53.02 | 52.38 | 52.74 | 2,872,100 | -0.24(-0.45%) |
Mar 10, 2014 | 54.28 | 54.28 | 52.94 | 52.98 | 1,845,217 | -1.39(-2.56%) |
Mar 07, 2014 | 54.57 | 54.86 | 54.32 | 54.37 | 2,129,676 | -0.04(-0.08%) |
Mar 06, 2014 | 54.28 | 54.59 | 54.18 | 54.41 | 1,264,289 | +0.58(+1.07%) |
Mar 05, 2014 | 54.02 | 54.14 | 53.48 | 53.84 | 1,312,625 | -0.34(-0.62%) |
Mar 04, 2014 | 54.04 | 54.31 | 53.82 | 54.18 | 1,231,658 | +0.84(+1.57%) |