Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.71 | 54.04 | 53.59 | 53.89 | 6,856,206 | +0.10(+0.19%) |
May 29, 2014 | 53.33 | 53.98 | 53.18 | 53.78 | 7,841,072 | +0.62(+1.17%) |
May 28, 2014 | 52.88 | 53.25 | 52.63 | 53.16 | 6,937,981 | +0.27(+0.51%) |
May 27, 2014 | 52.66 | 53.05 | 52.47 | 52.89 | 6,824,912 | +0.21(+0.39%) |
May 23, 2014 | 52.42 | 52.69 | 52.69 | 52.69 | 6,228,704 | +0.05(+0.10%) |
May 22, 2014 | 52.45 | 52.78 | 52.26 | 52.63 | 4,963,014 | +0.20(+0.39%) |
May 21, 2014 | 51.86 | 52.64 | 51.69 | 52.43 | 8,206,922 | +0.57(+1.09%) |
May 20, 2014 | 52.02 | 52.04 | 51.74 | 51.87 | 5,516,508 | -0.32(-0.61%) |
May 19, 2014 | 52.17 | 52.22 | 51.94 | 52.18 | 4,442,123 | -0.02(-0.04%) |
May 16, 2014 | 51.87 | 52.33 | 51.85 | 52.20 | 10,449,685 | +0.27(+0.52%) |
May 15, 2014 | 52.22 | 52.46 | 51.82 | 51.93 | 6,746,172 | -0.26(-0.49%) |
May 14, 2014 | 52.28 | 52.50 | 52.09 | 52.19 | 5,248,086 | -0.11(-0.21%) |
May 13, 2014 | 52.51 | 52.53 | 52.11 | 52.30 | 6,088,905 | -0.12(-0.23%) |
May 12, 2014 | 52.84 | 52.89 | 52.27 | 52.42 | 5,309,601 | -0.16(-0.31%) |
May 09, 2014 | 52.36 | 52.66 | 52.30 | 52.58 | 4,706,009 | +0.12(+0.22%) |
May 08, 2014 | 52.16 | 52.57 | 51.85 | 52.47 | 5,758,778 | +0.25(+0.48%) |
May 07, 2014 | 51.91 | 52.30 | 51.80 | 52.22 | 5,911,385 | +0.32(+0.61%) |
May 06, 2014 | 51.84 | 52.07 | 51.73 | 51.90 | 5,087,115 | -0.04(-0.07%) |
May 05, 2014 | 51.74 | 52.04 | 51.62 | 51.94 | 3,825,631 | -0.02(-0.05%) |
May 02, 2014 | 52.20 | 52.20 | 51.82 | 51.96 | 5,909,359 | -0.21(-0.40%) |
May 01, 2014 | 52.03 | 52.32 | 51.86 | 52.17 | 5,752,614 | +0.18(+0.34%) |
Apr 30, 2014 | 51.74 | 52.09 | 51.60 | 51.99 | 8,162,361 | +0.15(+0.28%) |
Apr 29, 2014 | 51.72 | 52.24 | 51.65 | 51.85 | 7,375,029 | +0.13(+0.25%) |
Apr 28, 2014 | 51.48 | 52.11 | 51.41 | 51.72 | 11,757,679 | +0.53(+1.03%) |
Apr 25, 2014 | 50.76 | 51.24 | 50.76 | 51.19 | 7,188,879 | +0.38(+0.74%) |
Apr 24, 2014 | 50.64 | 51.13 | 50.52 | 50.81 | 6,073,923 | +0.09(+0.17%) |
Apr 23, 2014 | 50.81 | 51.09 | 50.67 | 50.73 | 6,154,312 | -0.12(-0.23%) |
Apr 22, 2014 | 50.73 | 51.06 | 50.49 | 50.84 | 6,069,304 | +0.02(+0.05%) |
Apr 21, 2014 | 50.50 | 50.89 | 50.21 | 50.82 | 6,087,321 | +0.21(+0.42%) |
Apr 17, 2014 | 50.89 | 50.61 | 50.61 | 50.61 | 12,912,386 | -1.00(-1.93%) |
Apr 16, 2014 | 51.58 | 51.62 | 51.18 | 51.60 | 8,615,428 | +0.25(+0.49%) |
Apr 15, 2014 | 51.18 | 51.41 | 50.85 | 51.35 | 8,005,377 | +0.13(+0.25%) |
Apr 14, 2014 | 50.91 | 51.41 | 50.73 | 51.23 | 8,097,287 | +0.63(+1.24%) |
Apr 11, 2014 | 50.73 | 51.12 | 50.40 | 50.60 | 9,140,719 | -0.23(-0.46%) |
Apr 10, 2014 | 51.17 | 51.71 | 50.73 | 50.83 | 10,476,282 | -0.22(-0.43%) |
Apr 09, 2014 | 51.10 | 51.13 | 50.68 | 51.05 | 6,309,861 | +0.04(+0.07%) |
Apr 08, 2014 | 50.50 | 51.27 | 50.50 | 51.01 | 9,109,985 | +0.57(+1.12%) |
Apr 07, 2014 | 50.37 | 50.71 | 50.35 | 50.45 | 8,593,147 | +0.05(+0.10%) |
Apr 04, 2014 | 50.47 | 50.61 | 50.22 | 50.40 | 9,382,588 | +0.32(+0.64%) |
Apr 03, 2014 | 50.23 | 50.32 | 49.91 | 50.08 | 5,983,302 | -0.11(-0.22%) |
Apr 02, 2014 | 50.10 | 50.21 | 50.00 | 50.19 | 7,007,683 | +0.15(+0.30%) |
Apr 01, 2014 | 49.75 | 50.11 | 49.72 | 50.03 | 8,637,888 | +0.21(+0.42%) |
Mar 31, 2014 | 49.44 | 49.87 | 49.31 | 49.83 | 10,308,511 | +0.52(+1.05%) |
Mar 28, 2014 | 48.82 | 49.31 | 48.78 | 49.31 | 6,746,662 | +0.58(+1.19%) |
Mar 27, 2014 | 48.84 | 48.95 | 48.65 | 48.73 | 7,619,072 | -0.21(-0.44%) |
Mar 26, 2014 | 48.80 | 49.32 | 48.80 | 48.94 | 7,959,117 | +0.13(+0.27%) |
Mar 25, 2014 | 48.49 | 48.91 | 48.49 | 48.81 | 7,771,956 | +0.44(+0.91%) |
Mar 24, 2014 | 48.79 | 48.83 | 48.30 | 48.37 | 8,772,843 | -0.35(-0.72%) |
Mar 21, 2014 | 48.77 | 48.99 | 48.44 | 48.72 | 18,069,896 | +0.34(+0.71%) |
Mar 20, 2014 | 47.90 | 48.40 | 47.79 | 48.38 | 7,318,758 | +0.46(+0.97%) |
Mar 19, 2014 | 48.40 | 48.84 | 47.76 | 47.91 | 8,237,872 | -0.49(-1.01%) |
Mar 18, 2014 | 48.29 | 48.67 | 48.20 | 48.40 | 6,111,380 | +0.11(+0.24%) |
Mar 17, 2014 | 48.12 | 48.53 | 48.12 | 48.29 | 7,396,176 | +0.23(+0.49%) |
Mar 14, 2014 | 47.67 | 48.41 | 47.63 | 48.05 | 8,004,589 | +0.40(+0.83%) |
Mar 13, 2014 | 47.76 | 48.05 | 47.55 | 47.66 | 7,124,809 | +0.04(+0.08%) |
Mar 12, 2014 | 47.61 | 47.79 | 47.39 | 47.62 | 7,255,192 | -0.21(-0.44%) |
Mar 11, 2014 | 48.49 | 48.63 | 47.61 | 47.83 | 8,829,900 | -0.55(-1.13%) |
Mar 10, 2014 | 48.31 | 48.46 | 48.14 | 48.38 | 7,600,137 | +0.05(+0.11%) |
Mar 07, 2014 | 48.73 | 48.74 | 47.65 | 48.32 | 8,952,120 | -0.34(-0.70%) |
Mar 06, 2014 | 48.84 | 49.02 | 48.60 | 48.67 | 8,550,358 | -0.10(-0.20%) |
Mar 05, 2014 | 49.24 | 49.25 | 48.58 | 48.76 | 6,325,965 | -0.31(-0.63%) |
Mar 04, 2014 | 48.72 | 49.24 | 48.71 | 49.07 | 9,302,835 | +0.68(+1.40%) |