Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.44 | 59.68 | 58.49 | 59.03 | 15,212,481 | -0.63(-1.06%) |
May 29, 2014 | 59.61 | 60.08 | 59.47 | 59.66 | 10,860,286 | +0.16(+0.27%) |
May 28, 2014 | 59.62 | 60.24 | 59.42 | 59.50 | 11,723,443 | -0.22(-0.37%) |
May 27, 2014 | 59.66 | 60.30 | 58.97 | 59.72 | 15,123,746 | +0.89(+1.51%) |
May 23, 2014 | 59.92 | 58.84 | 58.84 | 58.84 | 18,692,882 | -1.63(-2.70%) |
May 22, 2014 | 59.34 | 60.84 | 59.29 | 60.47 | 10,995,888 | +1.00(+1.68%) |
May 21, 2014 | 59.07 | 59.59 | 58.65 | 59.47 | 12,434,289 | +0.49(+0.83%) |
May 20, 2014 | 59.64 | 59.95 | 58.68 | 58.98 | 14,488,105 | -0.66(-1.11%) |
May 19, 2014 | 58.67 | 59.68 | 58.52 | 59.64 | 13,963,017 | +0.91(+1.55%) |
May 16, 2014 | 58.37 | 58.76 | 57.59 | 58.73 | 14,482,835 | +0.51(+0.87%) |
May 15, 2014 | 58.89 | 59.18 | 57.76 | 58.23 | 17,437,866 | -0.63(-1.07%) |
May 14, 2014 | 58.44 | 59.33 | 57.87 | 58.86 | 14,737,088 | +0.49(+0.83%) |
May 13, 2014 | 58.51 | 58.67 | 58.16 | 58.37 | 11,698,933 | -0.04(-0.06%) |
May 12, 2014 | 58.32 | 58.68 | 57.55 | 58.41 | 15,450,313 | +0.43(+0.74%) |
May 09, 2014 | 57.29 | 58.00 | 56.70 | 57.98 | 12,405,083 | +0.75(+1.31%) |
May 08, 2014 | 57.34 | 58.36 | 56.84 | 57.23 | 18,923,238 | -0.03(-0.05%) |
May 07, 2014 | 57.43 | 57.59 | 55.83 | 57.26 | 20,090,344 | +0.33(+0.57%) |
May 06, 2014 | 57.96 | 58.09 | 56.87 | 56.93 | 14,860,160 | -1.10(-1.89%) |
May 05, 2014 | 55.78 | 58.09 | 55.70 | 58.03 | 19,139,320 | +1.54(+2.73%) |
May 02, 2014 | 57.64 | 57.79 | 55.72 | 56.49 | 23,079,356 | -0.95(-1.66%) |
May 01, 2014 | 57.15 | 58.07 | 56.58 | 57.44 | 21,936,484 | +0.39(+0.68%) |
Apr 30, 2014 | 55.35 | 57.18 | 54.87 | 57.05 | 27,703,020 | +1.64(+2.95%) |
Apr 29, 2014 | 54.28 | 55.52 | 53.79 | 55.42 | 21,782,674 | +1.57(+2.92%) |
Apr 28, 2014 | 54.41 | 55.83 | 52.90 | 53.85 | 30,919,498 | +0.13(+0.24%) |
Apr 25, 2014 | 53.81 | 54.43 | 53.38 | 53.72 | 31,268,698 | -0.13(-0.24%) |
Apr 24, 2014 | 54.47 | 54.52 | 52.07 | 53.85 | 30,380,744 | +0.16(+0.30%) |
Apr 23, 2014 | 55.05 | 55.16 | 53.62 | 53.69 | 48,591,488 | +0.73(+1.37%) |
Apr 22, 2014 | 52.96 | 53.25 | 52.23 | 52.96 | 36,647,764 | +0.92(+1.76%) |
Apr 21, 2014 | 51.16 | 52.33 | 50.45 | 52.05 | 24,668,178 | +1.16(+2.29%) |
Apr 17, 2014 | 50.43 | 50.88 | 50.88 | 50.88 | 24,141,168 | +0.52(+1.04%) |
Apr 16, 2014 | 50.39 | 50.80 | 49.68 | 50.36 | 23,660,872 | +0.81(+1.63%) |
Apr 15, 2014 | 49.10 | 50.26 | 47.68 | 49.55 | 29,981,250 | +1.00(+2.07%) |
Apr 14, 2014 | 49.28 | 49.71 | 47.79 | 48.55 | 24,734,366 | +0.55(+1.15%) |
Apr 11, 2014 | 46.66 | 50.11 | 46.16 | 48.00 | 49,517,584 | +0.40(+0.84%) |
Apr 10, 2014 | 51.47 | 51.78 | 47.11 | 47.60 | 59,195,008 | -3.76(-7.32%) |
Apr 09, 2014 | 51.25 | 51.82 | 50.78 | 51.36 | 28,440,712 | +0.47(+0.91%) |
Apr 08, 2014 | 52.13 | 52.13 | 50.36 | 50.89 | 34,732,312 | -1.61(-3.07%) |
Apr 07, 2014 | 52.28 | 53.59 | 51.41 | 52.50 | 22,050,956 | +0.02(+0.04%) |
Apr 04, 2014 | 54.45 | 54.70 | 51.99 | 52.48 | 26,675,784 | -1.31(-2.43%) |
Apr 03, 2014 | 54.63 | 54.65 | 52.55 | 53.79 | 21,912,374 | +0.03(+0.05%) |
Apr 02, 2014 | 54.63 | 54.70 | 53.31 | 53.76 | 21,913,934 | +0.23(+0.43%) |
Apr 01, 2014 | 53.31 | 53.70 | 52.44 | 53.53 | 26,775,918 | +2.02(+3.92%) |
Mar 31, 2014 | 50.28 | 51.61 | 50.28 | 51.51 | 25,555,498 | +1.68(+3.37%) |
Mar 28, 2014 | 51.33 | 51.69 | 49.16 | 49.83 | 40,233,540 | -2.08(-4.01%) |
Mar 27, 2014 | 52.61 | 53.31 | 51.31 | 51.91 | 24,394,988 | -1.00(-1.88%) |
Mar 26, 2014 | 53.59 | 54.53 | 52.90 | 52.90 | 21,540,288 | -0.18(-0.34%) |
Mar 25, 2014 | 52.77 | 54.01 | 52.26 | 53.09 | 26,333,350 | +0.65(+1.25%) |
Mar 24, 2014 | 52.73 | 52.98 | 50.02 | 52.43 | 40,284,252 | +0.04(+0.08%) |
Mar 21, 2014 | 55.01 | 55.39 | 51.50 | 52.39 | 50,879,668 | -2.51(-4.57%) |
Mar 20, 2014 | 55.61 | 55.72 | 54.42 | 54.90 | 16,682,387 | -0.74(-1.33%) |
Mar 19, 2014 | 56.84 | 57.13 | 55.25 | 55.64 | 15,337,041 | -0.89(-1.58%) |
Mar 18, 2014 | 54.91 | 56.74 | 54.89 | 56.53 | 14,173,526 | +1.69(+3.07%) |
Mar 17, 2014 | 55.22 | 55.87 | 54.58 | 54.85 | 19,353,084 | +0.29(+0.53%) |
Mar 14, 2014 | 55.96 | 56.04 | 54.19 | 54.55 | 25,828,600 | -2.15(-3.79%) |
Mar 13, 2014 | 58.34 | 58.49 | 56.38 | 56.71 | 14,577,359 | -1.24(-2.14%) |
Mar 12, 2014 | 57.69 | 58.37 | 57.15 | 57.95 | 13,299,743 | -0.09(-0.15%) |
Mar 11, 2014 | 58.41 | 58.57 | 57.66 | 58.04 | 14,538,943 | -0.28(-0.49%) |
Mar 10, 2014 | 57.72 | 58.37 | 56.95 | 58.32 | 11,913,754 | +0.47(+0.82%) |
Mar 07, 2014 | 59.03 | 59.13 | 56.56 | 57.85 | 28,158,566 | -0.25(-0.43%) |
Mar 06, 2014 | 60.49 | 60.64 | 57.06 | 58.09 | 30,168,412 | -2.14(-3.56%) |
Mar 05, 2014 | 60.35 | 60.65 | 60.14 | 60.24 | 9,014,289 | -0.05(-0.08%) |
Mar 04, 2014 | 60.23 | 60.59 | 60.01 | 60.29 | 11,306,380 | +1.08(+1.83%) |