Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.17 | 60.41 | 59.21 | 59.76 | 15,027,930 | -0.64(-1.06%) |
May 29, 2014 | 60.35 | 60.82 | 60.20 | 60.40 | 10,728,534 | +0.16(+0.27%) |
May 28, 2014 | 60.35 | 60.98 | 60.15 | 60.24 | 11,581,220 | -0.22(-0.37%) |
May 27, 2014 | 60.40 | 61.04 | 59.69 | 60.46 | 14,940,272 | +0.90(+1.51%) |
May 23, 2014 | 60.65 | 59.56 | 59.56 | 59.56 | 18,466,110 | -1.65(-2.70%) |
May 22, 2014 | 60.07 | 61.59 | 60.01 | 61.21 | 10,862,490 | +1.01(+1.68%) |
May 21, 2014 | 59.79 | 60.32 | 59.37 | 60.20 | 12,283,442 | +0.49(+0.83%) |
May 20, 2014 | 60.37 | 60.68 | 59.40 | 59.71 | 14,312,342 | -0.67(-1.11%) |
May 19, 2014 | 59.39 | 60.41 | 59.23 | 60.38 | 13,793,624 | +0.92(+1.55%) |
May 16, 2014 | 59.09 | 59.48 | 58.29 | 59.46 | 14,307,136 | +0.52(+0.87%) |
May 15, 2014 | 59.62 | 59.91 | 58.47 | 58.94 | 17,226,318 | -0.64(-1.07%) |
May 14, 2014 | 59.16 | 60.06 | 58.58 | 59.58 | 14,558,304 | +0.49(+0.83%) |
May 13, 2014 | 59.23 | 59.39 | 58.87 | 59.09 | 11,557,007 | -0.04(-0.06%) |
May 12, 2014 | 59.04 | 59.40 | 58.26 | 59.12 | 15,262,877 | +0.43(+0.74%) |
May 09, 2014 | 57.99 | 58.71 | 57.40 | 58.69 | 12,254,590 | +0.76(+1.31%) |
May 08, 2014 | 58.04 | 59.07 | 57.54 | 57.93 | 18,693,670 | -0.03(-0.05%) |
May 07, 2014 | 58.13 | 58.30 | 56.51 | 57.96 | 19,846,616 | +0.33(+0.57%) |
May 06, 2014 | 58.68 | 58.81 | 57.56 | 57.63 | 14,679,883 | -1.11(-1.89%) |
May 05, 2014 | 56.46 | 58.80 | 56.39 | 58.74 | 18,907,130 | +1.56(+2.73%) |
May 02, 2014 | 58.35 | 58.50 | 56.40 | 57.18 | 22,799,368 | -0.96(-1.66%) |
May 01, 2014 | 57.85 | 58.79 | 57.27 | 58.15 | 21,670,360 | +0.39(+0.68%) |
Apr 30, 2014 | 56.03 | 57.88 | 55.55 | 57.76 | 27,366,940 | +1.66(+2.95%) |
Apr 29, 2014 | 54.94 | 56.20 | 54.45 | 56.10 | 21,518,416 | +1.59(+2.92%) |
Apr 28, 2014 | 55.08 | 56.51 | 53.55 | 54.51 | 30,544,396 | +0.13(+0.24%) |
Apr 25, 2014 | 54.47 | 55.10 | 54.03 | 54.38 | 30,889,360 | -0.13(-0.24%) |
Apr 24, 2014 | 55.14 | 55.19 | 52.71 | 54.51 | 30,012,178 | +0.16(+0.30%) |
Apr 23, 2014 | 55.72 | 55.84 | 54.28 | 54.35 | 48,001,996 | +0.74(+1.37%) |
Apr 22, 2014 | 53.61 | 53.91 | 52.87 | 53.61 | 36,203,168 | +0.93(+1.76%) |
Apr 21, 2014 | 51.79 | 52.97 | 51.07 | 52.69 | 24,368,916 | +1.18(+2.29%) |
Apr 17, 2014 | 51.04 | 51.51 | 51.51 | 51.51 | 23,848,298 | +0.53(+1.04%) |
Apr 16, 2014 | 51.01 | 51.43 | 50.29 | 50.98 | 23,373,830 | +0.82(+1.63%) |
Apr 15, 2014 | 49.71 | 50.88 | 48.26 | 50.16 | 29,617,530 | +1.02(+2.07%) |
Apr 14, 2014 | 49.88 | 50.32 | 48.37 | 49.15 | 24,434,300 | +0.56(+1.15%) |
Apr 11, 2014 | 47.23 | 50.73 | 46.73 | 48.59 | 48,916,860 | +0.40(+0.84%) |
Apr 10, 2014 | 52.10 | 52.41 | 47.69 | 48.18 | 58,476,880 | -3.80(-7.32%) |
Apr 09, 2014 | 51.88 | 52.46 | 51.41 | 51.99 | 28,095,682 | +0.47(+0.91%) |
Apr 08, 2014 | 52.77 | 52.77 | 50.98 | 51.52 | 34,310,956 | -1.63(-3.07%) |
Apr 07, 2014 | 52.92 | 54.25 | 52.04 | 53.15 | 21,783,444 | +0.02(+0.04%) |
Apr 04, 2014 | 55.12 | 55.37 | 52.63 | 53.13 | 26,352,166 | -1.32(-2.43%) |
Apr 03, 2014 | 55.31 | 55.32 | 53.19 | 54.45 | 21,646,544 | +0.03(+0.05%) |
Apr 02, 2014 | 55.31 | 55.37 | 53.97 | 54.42 | 21,648,084 | +0.24(+0.43%) |
Apr 01, 2014 | 53.97 | 54.36 | 53.08 | 54.19 | 26,451,084 | +2.05(+3.92%) |
Mar 31, 2014 | 50.90 | 52.24 | 50.90 | 52.14 | 25,245,470 | +1.70(+3.37%) |
Mar 28, 2014 | 51.96 | 52.33 | 49.77 | 50.44 | 39,745,444 | -2.10(-4.00%) |
Mar 27, 2014 | 53.26 | 53.97 | 51.94 | 52.55 | 24,099,040 | -1.01(-1.88%) |
Mar 26, 2014 | 54.25 | 55.19 | 53.55 | 53.55 | 21,278,972 | -0.18(-0.34%) |
Mar 25, 2014 | 53.42 | 54.67 | 52.91 | 53.74 | 26,013,886 | +0.66(+1.25%) |
Mar 24, 2014 | 53.38 | 53.63 | 50.63 | 53.08 | 39,795,544 | +0.04(+0.08%) |
Mar 21, 2014 | 55.68 | 56.07 | 52.13 | 53.03 | 50,262,416 | -2.54(-4.57%) |
Mar 20, 2014 | 56.29 | 56.40 | 55.08 | 55.57 | 16,480,004 | -0.75(-1.33%) |
Mar 19, 2014 | 57.54 | 57.84 | 55.93 | 56.32 | 15,150,979 | -0.91(-1.58%) |
Mar 18, 2014 | 55.59 | 57.44 | 55.56 | 57.23 | 14,001,580 | +1.71(+3.07%) |
Mar 17, 2014 | 55.89 | 56.56 | 55.25 | 55.52 | 19,118,300 | +0.29(+0.53%) |
Mar 14, 2014 | 56.65 | 56.73 | 54.86 | 55.22 | 25,515,260 | -2.18(-3.79%) |
Mar 13, 2014 | 59.06 | 59.21 | 57.07 | 57.40 | 14,400,513 | -1.26(-2.14%) |
Mar 12, 2014 | 58.40 | 59.09 | 57.85 | 58.66 | 13,138,396 | -0.09(-0.15%) |
Mar 11, 2014 | 59.12 | 59.29 | 58.37 | 58.75 | 14,362,563 | -0.29(-0.49%) |
Mar 10, 2014 | 58.43 | 59.09 | 57.65 | 59.04 | 11,769,222 | +0.48(+0.82%) |
Mar 07, 2014 | 59.76 | 59.86 | 57.26 | 58.56 | 27,816,960 | -0.25(-0.43%) |
Mar 06, 2014 | 61.24 | 61.38 | 57.76 | 58.81 | 29,802,422 | -2.17(-3.56%) |
Mar 05, 2014 | 61.09 | 61.40 | 60.88 | 60.98 | 8,904,932 | -0.05(-0.08%) |
Mar 04, 2014 | 60.97 | 61.34 | 60.75 | 61.03 | 11,169,216 | +1.10(+1.83%) |