Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.47 | 51.90 | 51.01 | 51.20 | 307,431 | -0.27(-0.52%) |
May 29, 2014 | 52.18 | 52.66 | 51.34 | 51.47 | 319,325 | -0.49(-0.94%) |
May 28, 2014 | 52.00 | 52.29 | 51.49 | 51.96 | 369,438 | -0.03(-0.06%) |
May 27, 2014 | 52.50 | 52.77 | 51.63 | 51.99 | 631,980 | -0.16(-0.31%) |
May 23, 2014 | 52.12 | 52.15 | 52.15 | 52.15 | 268,500 | +0.14(+0.27%) |
May 22, 2014 | 51.94 | 52.34 | 51.87 | 52.01 | 222,079 | +0.01(+0.02%) |
May 21, 2014 | 52.37 | 53.19 | 51.71 | 52.00 | 450,646 | -0.29(-0.55%) |
May 20, 2014 | 52.56 | 52.77 | 51.89 | 52.29 | 300,143 | -0.52(-0.99%) |
May 19, 2014 | 51.84 | 52.97 | 51.69 | 52.81 | 263,912 | +0.64(+1.24%) |
May 16, 2014 | 52.53 | 52.53 | 51.75 | 52.17 | 335,836 | -0.46(-0.87%) |
May 15, 2014 | 52.40 | 52.80 | 51.38 | 52.63 | 478,230 | +0.15(+0.29%) |
May 14, 2014 | 53.69 | 53.79 | 52.40 | 52.48 | 401,635 | -1.40(-2.60%) |
May 13, 2014 | 54.72 | 54.74 | 53.77 | 53.88 | 229,376 | -0.77(-1.41%) |
May 12, 2014 | 53.40 | 54.88 | 52.95 | 54.65 | 457,524 | +1.70(+3.21%) |
May 09, 2014 | 53.22 | 53.37 | 52.55 | 52.95 | 680,539 | -0.58(-1.08%) |
May 08, 2014 | 53.83 | 54.98 | 53.23 | 53.53 | 626,438 | -0.13(-0.24%) |
May 07, 2014 | 53.90 | 54.26 | 53.14 | 53.66 | 625,280 | -0.03(-0.06%) |
May 06, 2014 | 55.00 | 55.24 | 53.65 | 53.69 | 677,238 | -1.62(-2.92%) |
May 05, 2014 | 55.24 | 56.03 | 54.72 | 55.30 | 287,966 | -0.40(-0.71%) |
May 02, 2014 | 55.78 | 56.98 | 55.42 | 55.70 | 394,377 | +0.10(+0.18%) |
May 01, 2014 | 55.82 | 56.73 | 55.26 | 55.60 | 613,749 | -0.59(-1.05%) |
Apr 30, 2014 | 56.32 | 56.57 | 55.25 | 56.19 | 794,531 | +0.96(+1.74%) |
Apr 29, 2014 | 55.46 | 55.61 | 54.34 | 55.23 | 768,600 | +0.10(+0.18%) |
Apr 28, 2014 | 55.75 | 56.46 | 54.55 | 55.13 | 674,361 | -0.65(-1.17%) |
Apr 25, 2014 | 56.24 | 57.00 | 55.40 | 55.78 | 935,354 | -0.96(-1.69%) |
Apr 24, 2014 | 56.53 | 59.33 | 55.01 | 56.74 | 1,932,300 | -7.83(-12.13%) |
Apr 23, 2014 | 64.25 | 64.97 | 64.05 | 64.57 | 302,287 | +0.25(+0.39%) |
Apr 22, 2014 | 63.98 | 64.79 | 63.42 | 64.32 | 269,549 | +0.56(+0.88%) |
Apr 21, 2014 | 63.92 | 64.08 | 63.06 | 63.76 | 211,654 | -0.09(-0.14%) |
Apr 17, 2014 | 63.81 | 63.85 | 63.85 | 63.85 | 250,000 | +0.09(+0.14%) |
Apr 16, 2014 | 62.99 | 63.93 | 62.34 | 63.76 | 310,555 | +1.08(+1.72%) |
Apr 15, 2014 | 61.86 | 63.06 | 61.47 | 62.68 | 394,199 | +0.97(+1.57%) |
Apr 14, 2014 | 61.86 | 62.07 | 61.10 | 61.71 | 321,125 | +0.62(+1.01%) |
Apr 11, 2014 | 60.51 | 61.55 | 59.72 | 61.09 | 366,199 | -0.02(-0.03%) |
Apr 10, 2014 | 62.70 | 63.34 | 61.04 | 61.11 | 417,224 | -1.79(-2.85%) |
Apr 09, 2014 | 62.22 | 62.96 | 61.87 | 62.90 | 331,737 | +0.83(+1.34%) |
Apr 08, 2014 | 61.21 | 62.65 | 60.47 | 62.07 | 491,028 | +1.10(+1.80%) |
Apr 07, 2014 | 62.80 | 63.37 | 60.89 | 60.97 | 778,502 | -2.04(-3.24%) |
Apr 04, 2014 | 65.02 | 65.12 | 62.81 | 63.01 | 446,665 | -2.03(-3.12%) |
Apr 03, 2014 | 65.36 | 65.87 | 64.47 | 65.04 | 382,099 | -0.44(-0.67%) |
Apr 02, 2014 | 66.62 | 66.62 | 65.00 | 65.48 | 344,515 | -0.78(-1.18%) |
Apr 01, 2014 | 64.97 | 66.31 | 64.51 | 66.26 | 335,760 | +1.32(+2.03%) |
Mar 31, 2014 | 64.41 | 65.12 | 64.40 | 64.94 | 290,753 | +1.02(+1.60%) |
Mar 28, 2014 | 63.79 | 64.88 | 63.76 | 63.92 | 213,194 | +0.10(+0.16%) |
Mar 27, 2014 | 65.44 | 65.44 | 63.65 | 63.82 | 223,714 | -1.48(-2.27%) |
Mar 26, 2014 | 66.73 | 66.73 | 65.27 | 65.30 | 319,566 | -0.82(-1.24%) |
Mar 25, 2014 | 65.64 | 66.19 | 65.18 | 66.12 | 395,308 | +1.00(+1.54%) |
Mar 24, 2014 | 65.38 | 66.06 | 64.50 | 65.12 | 260,747 | +0.04(+0.06%) |
Mar 21, 2014 | 66.99 | 67.08 | 65.02 | 65.08 | 1,035,237 | -1.77(-2.65%) |
Mar 20, 2014 | 64.67 | 66.91 | 64.45 | 66.85 | 343,233 | +2.04(+3.15%) |
Mar 19, 2014 | 64.45 | 65.63 | 64.00 | 64.81 | 251,015 | +0.39(+0.61%) |
Mar 18, 2014 | 64.64 | 64.78 | 64.19 | 64.42 | 221,669 | +0.02(+0.03%) |
Mar 17, 2014 | 64.31 | 65.20 | 63.99 | 64.40 | 194,902 | +0.43(+0.67%) |
Mar 14, 2014 | 63.19 | 64.53 | 63.19 | 63.97 | 276,444 | +0.42(+0.66%) |
Mar 13, 2014 | 64.73 | 64.92 | 63.10 | 63.55 | 371,419 | -1.19(-1.84%) |
Mar 12, 2014 | 64.34 | 65.38 | 64.21 | 64.74 | 310,648 | +0.03(+0.05%) |
Mar 11, 2014 | 64.74 | 65.01 | 64.06 | 64.71 | 227,094 | -0.10(-0.15%) |
Mar 10, 2014 | 64.70 | 65.31 | 64.27 | 64.81 | 200,144 | +0.16(+0.25%) |
Mar 07, 2014 | 64.15 | 65.16 | 64.15 | 64.65 | 245,611 | +0.66(+1.03%) |
Mar 06, 2014 | 63.71 | 64.25 | 63.49 | 63.99 | 451,572 | +0.56(+0.88%) |
Mar 05, 2014 | 63.06 | 63.44 | 62.54 | 63.43 | 267,668 | +0.25(+0.40%) |
Mar 04, 2014 | 62.87 | 63.92 | 62.55 | 63.18 | 501,799 | +1.16(+1.87%) |