Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.21 | 50.23 | 49.62 | 49.96 | 6,602,861 | +0.04(+0.07%) |
May 29, 2014 | 49.77 | 49.93 | 49.66 | 49.93 | 5,646,753 | +0.20(+0.41%) |
May 28, 2014 | 49.89 | 49.89 | 49.54 | 49.73 | 7,763,954 | -0.16(-0.33%) |
May 27, 2014 | 49.54 | 49.89 | 49.50 | 49.89 | 10,401,628 | +0.57(+1.15%) |
May 23, 2014 | 48.84 | 49.32 | 49.32 | 49.32 | 47,801,732 | +0.52(+1.06%) |
May 22, 2014 | 48.87 | 48.91 | 48.54 | 48.80 | 5,328,038 | -0.06(-0.12%) |
May 21, 2014 | 48.57 | 49.00 | 48.51 | 48.86 | 9,749,242 | +0.51(+1.05%) |
May 20, 2014 | 48.92 | 48.92 | 48.24 | 48.36 | 9,394,801 | -0.57(-1.16%) |
May 19, 2014 | 48.70 | 49.07 | 48.57 | 48.92 | 7,566,824 | +0.13(+0.26%) |
May 16, 2014 | 48.28 | 48.86 | 48.28 | 48.80 | 13,204,110 | +0.55(+1.14%) |
May 15, 2014 | 48.61 | 48.77 | 48.01 | 48.25 | 13,635,670 | -0.56(-1.15%) |
May 14, 2014 | 49.12 | 49.28 | 48.81 | 48.81 | 7,348,802 | -0.42(-0.85%) |
May 13, 2014 | 49.21 | 49.37 | 49.07 | 49.23 | 7,676,261 | +0.08(+0.17%) |
May 12, 2014 | 49.00 | 49.32 | 48.99 | 49.14 | 9,400,873 | +0.21(+0.42%) |
May 09, 2014 | 48.79 | 48.95 | 48.32 | 48.94 | 12,703,140 | -0.02(-0.04%) |
May 08, 2014 | 48.50 | 49.24 | 48.43 | 48.96 | 15,721,578 | +0.51(+1.05%) |
May 07, 2014 | 48.05 | 48.52 | 47.46 | 48.45 | 15,839,244 | +0.78(+1.63%) |
May 06, 2014 | 47.98 | 48.06 | 47.63 | 47.67 | 11,197,364 | -0.41(-0.85%) |
May 05, 2014 | 47.30 | 48.26 | 47.12 | 48.08 | 14,846,484 | +0.63(+1.33%) |
May 02, 2014 | 47.76 | 48.08 | 47.36 | 47.45 | 11,748,676 | -0.39(-0.81%) |
May 01, 2014 | 47.38 | 48.12 | 47.21 | 47.84 | 15,323,811 | +0.81(+1.72%) |
Apr 30, 2014 | 46.95 | 47.27 | 46.87 | 47.03 | 13,076,443 | -0.01(-0.03%) |
Apr 29, 2014 | 46.87 | 47.37 | 46.84 | 47.05 | 13,740,817 | +0.29(+0.62%) |
Apr 28, 2014 | 46.31 | 46.88 | 46.20 | 46.76 | 26,108,326 | +0.58(+1.25%) |
Apr 25, 2014 | 46.43 | 47.31 | 46.09 | 46.18 | 41,195,660 | -2.43(-5.00%) |
Apr 24, 2014 | 48.70 | 48.86 | 48.19 | 48.61 | 13,900,218 | +0.13(+0.28%) |
Apr 23, 2014 | 48.82 | 48.82 | 48.28 | 48.48 | 9,489,742 | -0.27(-0.55%) |
Apr 22, 2014 | 48.60 | 48.88 | 48.41 | 48.74 | 10,550,268 | +0.20(+0.40%) |
Apr 21, 2014 | 48.51 | 48.63 | 48.38 | 48.55 | 10,782,672 | +0.27(+0.57%) |
Apr 17, 2014 | 48.83 | 48.27 | 48.27 | 48.27 | 57,569,040 | -0.33(-0.67%) |
Apr 16, 2014 | 48.05 | 48.65 | 47.70 | 48.60 | 17,037,424 | +1.23(+2.60%) |
Apr 15, 2014 | 47.32 | 47.57 | 46.24 | 47.37 | 20,654,792 | +0.71(+1.51%) |
Apr 14, 2014 | 46.38 | 46.88 | 45.97 | 46.66 | 22,531,236 | +1.02(+2.23%) |
Apr 11, 2014 | 46.25 | 46.43 | 45.23 | 45.65 | 32,244,358 | -1.14(-2.44%) |
Apr 10, 2014 | 48.35 | 48.53 | 46.46 | 46.79 | 21,960,068 | -1.39(-2.89%) |
Apr 09, 2014 | 47.49 | 48.23 | 47.04 | 48.18 | 20,614,218 | +1.15(+2.44%) |
Apr 08, 2014 | 47.08 | 47.80 | 46.89 | 47.03 | 23,413,152 | -0.19(-0.40%) |
Apr 07, 2014 | 48.00 | 48.15 | 46.66 | 47.22 | 43,208,084 | -1.00(-2.07%) |
Apr 04, 2014 | 50.04 | 50.07 | 47.76 | 48.22 | 26,367,916 | -1.70(-3.40%) |
Apr 03, 2014 | 50.09 | 50.21 | 49.53 | 49.91 | 15,303,840 | +0.08(+0.16%) |
Apr 02, 2014 | 49.86 | 50.26 | 49.53 | 49.83 | 10,060,771 | -0.01(-0.02%) |
Apr 01, 2014 | 50.39 | 50.64 | 49.81 | 49.84 | 9,789,382 | -0.27(-0.54%) |
Mar 31, 2014 | 49.40 | 50.11 | 49.14 | 50.11 | 12,510,803 | +0.88(+1.78%) |
Mar 28, 2014 | 49.79 | 50.22 | 48.87 | 49.23 | 16,100,123 | -0.85(-1.71%) |
Mar 27, 2014 | 49.88 | 50.18 | 49.46 | 50.09 | 11,287,939 | +0.02(+0.04%) |
Mar 26, 2014 | 51.06 | 51.11 | 50.07 | 50.07 | 11,434,752 | -0.63(-1.25%) |
Mar 25, 2014 | 51.58 | 51.78 | 50.70 | 50.70 | 12,567,691 | -0.55(-1.06%) |
Mar 24, 2014 | 52.32 | 52.52 | 50.86 | 51.24 | 19,628,924 | -0.61(-1.17%) |
Mar 21, 2014 | 51.76 | 54.01 | 51.00 | 51.85 | 41,029,028 | +0.36(+0.70%) |
Mar 20, 2014 | 52.03 | 52.03 | 51.28 | 51.49 | 12,804,726 | -0.46(-0.89%) |
Mar 19, 2014 | 52.60 | 52.72 | 51.53 | 51.96 | 8,464,587 | -0.60(-1.14%) |
Mar 18, 2014 | 52.14 | 52.64 | 51.83 | 52.56 | 8,911,626 | +0.61(+1.18%) |
Mar 17, 2014 | 51.53 | 51.97 | 51.39 | 51.95 | 9,476,728 | +0.70(+1.36%) |
Mar 14, 2014 | 51.21 | 51.52 | 50.74 | 51.25 | 14,750,111 | -0.00(-0.00%) |
Mar 13, 2014 | 52.62 | 52.81 | 51.17 | 51.25 | 12,902,168 | -1.23(-2.35%) |
Mar 12, 2014 | 52.49 | 52.85 | 52.30 | 52.49 | 10,117,319 | -0.25(-0.48%) |
Mar 11, 2014 | 52.45 | 53.02 | 52.15 | 52.74 | 11,913,853 | +0.39(+0.75%) |
Mar 10, 2014 | 52.35 | 52.55 | 52.17 | 52.35 | 7,915,881 | -0.01(-0.03%) |
Mar 07, 2014 | 52.22 | 52.40 | 51.89 | 52.36 | 9,661,880 | +0.39(+0.76%) |
Mar 06, 2014 | 51.94 | 52.48 | 51.84 | 51.97 | 9,820,781 | +0.24(+0.47%) |
Mar 05, 2014 | 52.38 | 52.42 | 51.60 | 51.72 | 12,146,318 | -0.62(-1.19%) |
Mar 04, 2014 | 52.27 | 52.46 | 51.67 | 52.35 | 16,029,320 | +0.94(+1.83%) |