Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.07 | 51.37 | 50.77 | 51.25 | 3,140,234 | +0.06(+0.13%) |
May 29, 2014 | 50.89 | 51.28 | 50.75 | 51.18 | 2,848,879 | +0.30(+0.58%) |
May 28, 2014 | 50.59 | 50.99 | 50.37 | 50.89 | 3,931,451 | +0.43(+0.84%) |
May 27, 2014 | 50.30 | 50.71 | 49.61 | 50.46 | 3,505,295 | +0.24(+0.49%) |
May 23, 2014 | 49.85 | 50.22 | 50.22 | 50.22 | 4,752,011 | +0.30(+0.59%) |
May 22, 2014 | 49.46 | 50.01 | 49.21 | 49.92 | 1,767,680 | +0.61(+1.23%) |
May 21, 2014 | 49.07 | 49.48 | 48.62 | 49.32 | 2,930,628 | +0.49(+1.00%) |
May 20, 2014 | 48.63 | 49.10 | 48.45 | 48.83 | 2,573,142 | +0.28(+0.58%) |
May 19, 2014 | 48.40 | 48.69 | 48.30 | 48.55 | 4,036,410 | +0.09(+0.18%) |
May 16, 2014 | 48.55 | 48.95 | 47.99 | 48.46 | 4,266,607 | -0.33(-0.68%) |
May 15, 2014 | 48.25 | 48.86 | 47.58 | 48.79 | 4,841,856 | +0.53(+1.09%) |
May 14, 2014 | 49.42 | 49.48 | 48.25 | 48.27 | 5,079,547 | -1.27(-2.56%) |
May 13, 2014 | 49.30 | 49.77 | 48.92 | 49.54 | 5,639,538 | +0.17(+0.35%) |
May 12, 2014 | 48.62 | 49.47 | 48.28 | 49.36 | 6,875,651 | +0.63(+1.29%) |
May 09, 2014 | 47.72 | 49.12 | 47.20 | 48.74 | 17,049,460 | +1.05(+2.21%) |
May 08, 2014 | 47.19 | 47.89 | 47.13 | 47.68 | 1,536,231 | +0.30(+0.64%) |
May 07, 2014 | 47.81 | 47.95 | 47.25 | 47.38 | 1,538,424 | -0.24(-0.51%) |
May 06, 2014 | 47.93 | 48.06 | 47.61 | 47.63 | 2,503,359 | -0.41(-0.85%) |
May 05, 2014 | 47.96 | 48.33 | 47.72 | 48.04 | 1,319,106 | -0.28(-0.58%) |
May 02, 2014 | 48.26 | 48.48 | 48.10 | 48.32 | 2,023,703 | +0.04(+0.07%) |
May 01, 2014 | 48.65 | 48.87 | 48.09 | 48.28 | 2,043,578 | -0.47(-0.96%) |
Apr 30, 2014 | 48.51 | 48.79 | 48.33 | 48.75 | 2,525,175 | +0.71(+1.48%) |
Apr 29, 2014 | 48.08 | 48.37 | 47.81 | 48.04 | 2,711,255 | +0.22(+0.45%) |
Apr 28, 2014 | 48.97 | 49.10 | 47.51 | 47.82 | 3,905,028 | -1.09(-2.24%) |
Apr 25, 2014 | 50.09 | 50.18 | 48.57 | 48.92 | 5,307,632 | -1.43(-2.85%) |
Apr 24, 2014 | 49.85 | 50.67 | 49.37 | 50.35 | 2,974,165 | +0.81(+1.63%) |
Apr 23, 2014 | 49.21 | 49.65 | 49.05 | 49.54 | 3,679,315 | -0.79(-1.56%) |
Apr 22, 2014 | 51.47 | 51.47 | 49.62 | 50.33 | 3,595,328 | -1.17(-2.27%) |
Apr 21, 2014 | 51.08 | 51.69 | 50.93 | 51.49 | 1,586,862 | +0.24(+0.46%) |
Apr 17, 2014 | 51.74 | 51.26 | 51.26 | 51.26 | 1,449,801 | +0.10(+0.20%) |
Apr 16, 2014 | 50.24 | 51.25 | 50.17 | 51.16 | 2,313,240 | +1.42(+2.85%) |
Apr 15, 2014 | 49.51 | 50.06 | 49.16 | 49.74 | 2,278,099 | +0.13(+0.26%) |
Apr 14, 2014 | 48.63 | 49.63 | 48.63 | 49.61 | 3,029,900 | +0.54(+1.10%) |
Apr 11, 2014 | 49.44 | 49.45 | 49.00 | 49.07 | 2,675,027 | -0.94(-1.89%) |
Apr 10, 2014 | 50.80 | 51.06 | 49.82 | 50.01 | 2,641,773 | -0.79(-1.55%) |
Apr 09, 2014 | 50.85 | 51.10 | 50.36 | 50.80 | 2,644,252 | +0.45(+0.90%) |
Apr 08, 2014 | 50.22 | 50.48 | 49.73 | 50.34 | 3,898,981 | +0.06(+0.11%) |
Apr 07, 2014 | 51.37 | 51.38 | 50.17 | 50.28 | 2,858,381 | -1.63(-3.14%) |
Apr 04, 2014 | 52.28 | 52.33 | 51.75 | 51.91 | 1,659,778 | -0.20(-0.39%) |
Apr 03, 2014 | 52.05 | 52.45 | 51.91 | 52.11 | 998,574 | +0.32(+0.61%) |
Apr 02, 2014 | 51.85 | 52.14 | 51.43 | 51.80 | 1,808,372 | -0.32(-0.62%) |
Apr 01, 2014 | 52.44 | 52.47 | 50.90 | 52.12 | 2,323,439 | -0.17(-0.33%) |
Mar 31, 2014 | 52.34 | 52.60 | 52.15 | 52.29 | 1,672,097 | +0.21(+0.40%) |
Mar 28, 2014 | 52.25 | 52.61 | 51.85 | 52.09 | 1,624,473 | +0.10(+0.19%) |
Mar 27, 2014 | 52.42 | 52.61 | 51.95 | 51.98 | 1,752,464 | -0.31(-0.59%) |
Mar 26, 2014 | 52.39 | 52.94 | 52.16 | 52.29 | 2,494,583 | +0.43(+0.83%) |
Mar 25, 2014 | 51.91 | 52.11 | 51.53 | 51.86 | 1,052,620 | +0.01(+0.01%) |
Mar 24, 2014 | 51.93 | 52.03 | 51.35 | 51.85 | 1,745,170 | -0.05(-0.10%) |
Mar 21, 2014 | 52.32 | 53.18 | 51.71 | 51.91 | 2,122,264 | -0.27(-0.52%) |
Mar 20, 2014 | 51.06 | 52.21 | 50.94 | 52.18 | 2,135,613 | +0.51(+0.99%) |
Mar 19, 2014 | 52.51 | 52.51 | 51.47 | 51.67 | 2,962,545 | -0.91(-1.74%) |
Mar 18, 2014 | 52.43 | 53.02 | 52.32 | 52.58 | 1,713,281 | +0.14(+0.27%) |
Mar 17, 2014 | 52.20 | 52.81 | 51.91 | 52.44 | 1,754,738 | +0.40(+0.76%) |
Mar 14, 2014 | 51.73 | 52.12 | 51.52 | 52.04 | 1,401,916 | -0.04(-0.07%) |
Mar 13, 2014 | 52.85 | 52.88 | 52.08 | 52.08 | 1,285,182 | -0.64(-1.22%) |
Mar 12, 2014 | 52.01 | 52.75 | 51.83 | 52.72 | 2,833,118 | -0.04(-0.07%) |
Mar 11, 2014 | 52.91 | 53.03 | 52.40 | 52.76 | 2,871,445 | -0.24(-0.45%) |
Mar 10, 2014 | 54.30 | 54.30 | 52.96 | 52.99 | 1,844,796 | -1.39(-2.56%) |
Mar 07, 2014 | 54.58 | 54.87 | 54.33 | 54.38 | 2,129,190 | -0.04(-0.08%) |
Mar 06, 2014 | 54.29 | 54.61 | 54.19 | 54.43 | 1,264,001 | +0.58(+1.07%) |
Mar 05, 2014 | 54.04 | 54.16 | 53.49 | 53.85 | 1,312,326 | -0.34(-0.62%) |
Mar 04, 2014 | 54.05 | 54.32 | 53.84 | 54.19 | 1,231,377 | +0.84(+1.57%) |