Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.33 | 54.04 | 53.12 | 54.00 | 7,629,330 | +0.53(+1.00%) |
May 29, 2014 | 53.14 | 53.59 | 52.80 | 53.47 | 6,915,528 | +0.47(+0.88%) |
May 28, 2014 | 53.19 | 53.38 | 52.71 | 53.00 | 6,959,843 | -0.44(-0.83%) |
May 27, 2014 | 53.62 | 53.77 | 53.11 | 53.44 | 5,001,383 | -0.03(-0.06%) |
May 23, 2014 | 53.07 | 53.48 | 53.48 | 53.48 | 5,879,844 | +0.33(+0.61%) |
May 22, 2014 | 52.78 | 53.38 | 52.75 | 53.15 | 4,360,669 | +0.38(+0.71%) |
May 21, 2014 | 52.79 | 52.97 | 52.47 | 52.77 | 5,445,760 | +0.24(+0.46%) |
May 20, 2014 | 52.79 | 52.94 | 52.29 | 52.53 | 4,680,371 | -0.28(-0.52%) |
May 19, 2014 | 52.18 | 52.95 | 52.15 | 52.81 | 5,357,517 | +0.30(+0.57%) |
May 16, 2014 | 52.16 | 52.53 | 51.65 | 52.51 | 8,019,055 | +0.40(+0.77%) |
May 15, 2014 | 53.20 | 53.23 | 51.13 | 52.11 | 11,443,765 | -1.35(-2.53%) |
May 14, 2014 | 53.36 | 54.13 | 53.27 | 53.46 | 7,234,942 | -0.09(-0.17%) |
May 13, 2014 | 53.89 | 54.24 | 53.38 | 53.55 | 6,931,467 | -0.06(-0.11%) |
May 12, 2014 | 53.33 | 53.65 | 52.77 | 53.61 | 4,780,886 | +0.56(+1.06%) |
May 09, 2014 | 52.97 | 53.26 | 52.31 | 53.05 | 6,482,479 | +0.06(+0.11%) |
May 08, 2014 | 54.24 | 54.25 | 52.91 | 52.99 | 7,094,486 | -1.09(-2.02%) |
May 07, 2014 | 53.46 | 54.14 | 52.97 | 54.09 | 7,939,351 | +1.02(+1.92%) |
May 06, 2014 | 53.45 | 53.48 | 52.98 | 53.07 | 5,623,431 | -0.33(-0.61%) |
May 05, 2014 | 52.89 | 53.60 | 52.68 | 53.39 | 5,669,113 | +0.04(+0.08%) |
May 02, 2014 | 52.77 | 53.44 | 52.37 | 53.35 | 8,994,605 | +0.79(+1.51%) |
May 01, 2014 | 52.74 | 52.93 | 52.14 | 52.56 | 6,104,850 | -0.13(-0.25%) |
Apr 30, 2014 | 52.31 | 52.94 | 51.86 | 52.69 | 8,974,859 | +0.05(+0.10%) |
Apr 29, 2014 | 52.92 | 53.89 | 52.63 | 52.64 | 10,177,934 | +0.19(+0.37%) |
Apr 28, 2014 | 52.63 | 52.95 | 51.81 | 52.45 | 9,262,358 | -0.07(-0.13%) |
Apr 25, 2014 | 52.76 | 53.07 | 52.36 | 52.52 | 9,543,787 | -0.53(-0.99%) |
Apr 24, 2014 | 54.09 | 54.29 | 52.73 | 53.04 | 12,357,850 | -1.03(-1.90%) |
Apr 23, 2014 | 53.59 | 54.39 | 53.48 | 54.07 | 16,523,323 | +1.12(+2.11%) |
Apr 22, 2014 | 52.48 | 53.18 | 51.97 | 52.95 | 11,194,967 | +0.38(+0.73%) |
Apr 21, 2014 | 51.41 | 53.37 | 51.35 | 52.57 | 16,748,416 | +1.69(+3.32%) |
Apr 17, 2014 | 51.09 | 50.88 | 50.88 | 50.88 | 13,975,073 | +0.33(+0.66%) |
Apr 16, 2014 | 50.30 | 50.74 | 50.13 | 50.54 | 7,676,870 | +0.44(+0.88%) |
Apr 15, 2014 | 49.70 | 50.16 | 49.19 | 50.10 | 11,263,635 | +0.74(+1.51%) |
Apr 14, 2014 | 48.35 | 49.73 | 48.29 | 49.36 | 8,734,102 | +1.23(+2.55%) |
Apr 11, 2014 | 48.00 | 48.54 | 47.73 | 48.13 | 9,612,905 | -0.25(-0.52%) |
Apr 10, 2014 | 49.24 | 49.47 | 48.21 | 48.38 | 9,835,208 | -0.74(-1.50%) |
Apr 09, 2014 | 49.06 | 49.22 | 48.34 | 49.11 | 7,114,246 | +0.23(+0.48%) |
Apr 08, 2014 | 48.05 | 49.01 | 47.95 | 48.88 | 9,831,883 | +0.96(+2.00%) |
Apr 07, 2014 | 49.42 | 49.51 | 47.92 | 47.92 | 13,408,361 | -1.63(-3.29%) |
Apr 04, 2014 | 50.31 | 50.56 | 49.51 | 49.55 | 10,302,118 | -0.41(-0.82%) |
Apr 03, 2014 | 49.98 | 50.38 | 49.71 | 49.96 | 8,443,996 | -0.11(-0.22%) |
Apr 02, 2014 | 49.75 | 50.21 | 49.59 | 50.07 | 8,165,582 | +0.25(+0.50%) |
Apr 01, 2014 | 49.03 | 49.83 | 49.03 | 49.82 | 9,538,445 | +0.62(+1.26%) |
Mar 31, 2014 | 50.05 | 50.11 | 49.11 | 49.20 | 8,866,463 | -0.48(-0.96%) |
Mar 28, 2014 | 48.77 | 49.71 | 48.45 | 49.67 | 7,309,682 | +1.14(+2.36%) |
Mar 27, 2014 | 48.88 | 49.37 | 47.92 | 48.53 | 12,523,317 | -0.23(-0.48%) |
Mar 26, 2014 | 49.45 | 49.87 | 48.71 | 48.76 | 7,475,479 | -0.64(-1.30%) |
Mar 25, 2014 | 48.74 | 49.61 | 48.61 | 49.41 | 8,847,485 | +1.14(+2.35%) |
Mar 24, 2014 | 48.68 | 49.04 | 48.02 | 48.27 | 7,377,148 | -0.23(-0.48%) |
Mar 21, 2014 | 48.36 | 49.26 | 48.11 | 48.51 | 14,319,648 | +0.58(+1.22%) |
Mar 20, 2014 | 47.26 | 48.01 | 47.08 | 47.92 | 6,531,690 | +0.48(+1.02%) |
Mar 19, 2014 | 47.41 | 47.76 | 47.08 | 47.44 | 7,252,093 | -0.10(-0.21%) |
Mar 18, 2014 | 47.43 | 47.69 | 47.17 | 47.54 | 6,628,837 | +0.23(+0.49%) |
Mar 17, 2014 | 46.33 | 47.36 | 46.33 | 47.30 | 7,314,077 | +1.19(+2.59%) |
Mar 14, 2014 | 46.13 | 46.40 | 45.97 | 46.11 | 9,476,997 | -0.05(-0.11%) |
Mar 13, 2014 | 46.37 | 46.61 | 45.59 | 46.16 | 10,519,378 | -0.12(-0.25%) |
Mar 12, 2014 | 46.16 | 46.36 | 45.60 | 46.27 | 10,099,767 | -0.28(-0.59%) |
Mar 11, 2014 | 47.29 | 47.64 | 46.31 | 46.55 | 12,036,304 | -0.63(-1.33%) |
Mar 10, 2014 | 46.77 | 47.20 | 46.58 | 47.18 | 7,187,832 | +0.23(+0.48%) |
Mar 07, 2014 | 47.72 | 47.72 | 46.66 | 46.95 | 10,559,393 | -0.60(-1.26%) |
Mar 06, 2014 | 47.03 | 47.81 | 46.97 | 47.55 | 6,929,960 | +0.61(+1.30%) |
Mar 05, 2014 | 47.50 | 47.91 | 46.84 | 46.94 | 8,995,292 | -0.59(-1.25%) |
Mar 04, 2014 | 47.64 | 47.83 | 47.40 | 47.54 | 7,919,833 | +0.43(+0.92%) |