Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.59 | 54.32 | 53.38 | 54.27 | 7,591,037 | +0.54(+1.00%) |
May 29, 2014 | 53.41 | 53.86 | 53.07 | 53.74 | 6,880,818 | +0.47(+0.88%) |
May 28, 2014 | 53.46 | 53.65 | 52.97 | 53.27 | 6,924,910 | -0.45(-0.83%) |
May 27, 2014 | 53.89 | 54.04 | 53.38 | 53.71 | 4,976,280 | -0.03(-0.06%) |
May 23, 2014 | 53.34 | 53.75 | 53.75 | 53.75 | 5,850,332 | +0.33(+0.61%) |
May 22, 2014 | 53.05 | 53.64 | 53.02 | 53.42 | 4,338,782 | +0.38(+0.71%) |
May 21, 2014 | 53.06 | 53.23 | 52.73 | 53.04 | 5,418,426 | +0.24(+0.46%) |
May 20, 2014 | 53.06 | 53.21 | 52.55 | 52.80 | 4,656,879 | -0.28(-0.52%) |
May 19, 2014 | 52.44 | 53.22 | 52.41 | 53.07 | 5,330,626 | +0.30(+0.57%) |
May 16, 2014 | 52.42 | 52.80 | 51.91 | 52.77 | 7,978,806 | +0.40(+0.77%) |
May 15, 2014 | 53.47 | 53.50 | 51.39 | 52.37 | 11,386,326 | -1.36(-2.53%) |
May 14, 2014 | 53.63 | 54.40 | 53.54 | 53.73 | 7,198,628 | -0.09(-0.17%) |
May 13, 2014 | 54.17 | 54.52 | 53.64 | 53.82 | 6,896,677 | -0.06(-0.11%) |
May 12, 2014 | 53.60 | 53.92 | 53.03 | 53.88 | 4,756,889 | +0.56(+1.06%) |
May 09, 2014 | 53.24 | 53.53 | 52.58 | 53.32 | 6,449,942 | +0.06(+0.11%) |
May 08, 2014 | 54.51 | 54.52 | 53.18 | 53.26 | 7,058,877 | -1.10(-2.02%) |
May 07, 2014 | 53.73 | 54.41 | 53.23 | 54.36 | 7,899,502 | +1.02(+1.92%) |
May 06, 2014 | 53.72 | 53.75 | 53.25 | 53.33 | 5,595,206 | -0.33(-0.61%) |
May 05, 2014 | 53.16 | 53.87 | 52.95 | 53.66 | 5,640,658 | +0.04(+0.08%) |
May 02, 2014 | 53.03 | 53.71 | 52.64 | 53.62 | 8,949,460 | +0.80(+1.51%) |
May 01, 2014 | 53.01 | 53.20 | 52.40 | 52.82 | 6,074,208 | -0.13(-0.25%) |
Apr 30, 2014 | 52.57 | 53.21 | 52.13 | 52.96 | 8,929,812 | +0.05(+0.10%) |
Apr 29, 2014 | 53.18 | 54.17 | 52.90 | 52.91 | 10,126,849 | +0.19(+0.37%) |
Apr 28, 2014 | 52.90 | 53.21 | 52.07 | 52.71 | 9,215,869 | -0.07(-0.13%) |
Apr 25, 2014 | 53.02 | 53.33 | 52.63 | 52.78 | 9,495,885 | -0.53(-0.99%) |
Apr 24, 2014 | 54.36 | 54.56 | 53.00 | 53.31 | 12,295,824 | -1.03(-1.90%) |
Apr 23, 2014 | 53.86 | 54.67 | 53.75 | 54.34 | 16,440,389 | +1.13(+2.11%) |
Apr 22, 2014 | 52.75 | 53.45 | 52.23 | 53.22 | 11,138,777 | +0.39(+0.73%) |
Apr 21, 2014 | 51.67 | 53.64 | 51.61 | 52.83 | 16,664,353 | +1.70(+3.32%) |
Apr 17, 2014 | 51.34 | 51.13 | 51.13 | 51.13 | 13,904,930 | +0.34(+0.66%) |
Apr 16, 2014 | 50.55 | 51.00 | 50.38 | 50.80 | 7,638,338 | +0.45(+0.88%) |
Apr 15, 2014 | 49.95 | 50.41 | 49.44 | 50.35 | 11,207,100 | +0.75(+1.51%) |
Apr 14, 2014 | 48.60 | 49.98 | 48.53 | 49.61 | 8,690,264 | +1.23(+2.55%) |
Apr 11, 2014 | 48.24 | 48.78 | 47.97 | 48.37 | 9,564,655 | -0.25(-0.52%) |
Apr 10, 2014 | 49.49 | 49.72 | 48.46 | 48.62 | 9,785,843 | -0.74(-1.50%) |
Apr 09, 2014 | 49.31 | 49.47 | 48.58 | 49.36 | 7,078,538 | +0.24(+0.48%) |
Apr 08, 2014 | 48.29 | 49.25 | 48.19 | 49.13 | 9,782,535 | +0.97(+2.00%) |
Apr 07, 2014 | 49.66 | 49.76 | 48.16 | 48.16 | 13,341,061 | -1.64(-3.29%) |
Apr 04, 2014 | 50.56 | 50.82 | 49.76 | 49.80 | 10,250,410 | -0.41(-0.82%) |
Apr 03, 2014 | 50.23 | 50.63 | 49.96 | 50.21 | 8,401,614 | -0.11(-0.22%) |
Apr 02, 2014 | 50.00 | 50.46 | 49.84 | 50.32 | 8,124,597 | +0.25(+0.50%) |
Apr 01, 2014 | 49.28 | 50.08 | 49.28 | 50.07 | 9,490,569 | +0.62(+1.26%) |
Mar 31, 2014 | 50.30 | 50.37 | 49.35 | 49.45 | 8,821,960 | -0.48(-0.96%) |
Mar 28, 2014 | 49.02 | 49.96 | 48.70 | 49.93 | 7,272,993 | +1.15(+2.36%) |
Mar 27, 2014 | 49.13 | 49.62 | 48.16 | 48.77 | 12,460,460 | -0.24(-0.48%) |
Mar 26, 2014 | 49.70 | 50.12 | 48.96 | 49.01 | 7,437,958 | -0.65(-1.30%) |
Mar 25, 2014 | 48.98 | 49.86 | 48.85 | 49.66 | 8,803,077 | +1.14(+2.35%) |
Mar 24, 2014 | 48.93 | 49.29 | 48.26 | 48.51 | 7,340,120 | -0.24(-0.48%) |
Mar 21, 2014 | 48.61 | 49.51 | 48.36 | 48.75 | 14,247,775 | +0.59(+1.22%) |
Mar 20, 2014 | 47.50 | 48.25 | 47.31 | 48.16 | 6,498,906 | +0.49(+1.02%) |
Mar 19, 2014 | 47.65 | 48.00 | 47.31 | 47.67 | 7,215,694 | -0.10(-0.21%) |
Mar 18, 2014 | 47.67 | 47.94 | 47.41 | 47.78 | 6,595,566 | +0.24(+0.49%) |
Mar 17, 2014 | 46.57 | 47.60 | 46.57 | 47.54 | 7,277,366 | +1.20(+2.59%) |
Mar 14, 2014 | 46.37 | 46.63 | 46.20 | 46.34 | 9,429,430 | -0.05(-0.11%) |
Mar 13, 2014 | 46.60 | 46.84 | 45.82 | 46.39 | 10,466,579 | -0.12(-0.25%) |
Mar 12, 2014 | 46.39 | 46.60 | 45.83 | 46.51 | 10,049,075 | -0.28(-0.59%) |
Mar 11, 2014 | 47.52 | 47.88 | 46.54 | 46.78 | 11,975,891 | -0.63(-1.33%) |
Mar 10, 2014 | 47.00 | 47.44 | 46.82 | 47.41 | 7,151,755 | +0.23(+0.48%) |
Mar 07, 2014 | 47.96 | 47.96 | 46.89 | 47.19 | 10,506,393 | -0.60(-1.27%) |
Mar 06, 2014 | 47.26 | 48.05 | 47.20 | 47.79 | 6,895,177 | +0.61(+1.30%) |
Mar 05, 2014 | 47.74 | 48.15 | 47.07 | 47.18 | 8,950,143 | -0.60(-1.25%) |
Mar 04, 2014 | 47.88 | 48.07 | 47.64 | 47.78 | 7,880,082 | +0.44(+0.92%) |