Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.05 | 53.22 | 52.68 | 52.88 | 3,001,723 | -0.36(-0.68%) |
May 29, 2014 | 52.03 | 53.36 | 51.94 | 53.24 | 3,473,975 | +1.24(+2.39%) |
May 28, 2014 | 51.52 | 52.15 | 51.52 | 52.00 | 2,215,175 | +0.19(+0.38%) |
May 27, 2014 | 51.47 | 51.89 | 51.37 | 51.80 | 1,917,266 | +0.49(+0.95%) |
May 23, 2014 | 50.89 | 51.32 | 51.32 | 51.32 | 1,969,297 | +0.42(+0.82%) |
May 22, 2014 | 50.43 | 51.15 | 50.40 | 50.90 | 1,355,560 | +0.44(+0.88%) |
May 21, 2014 | 49.71 | 50.65 | 49.57 | 50.45 | 2,611,588 | +0.89(+1.80%) |
May 20, 2014 | 49.72 | 50.07 | 49.27 | 49.56 | 2,218,135 | -0.26(-0.53%) |
May 19, 2014 | 48.99 | 49.98 | 48.86 | 49.83 | 2,377,523 | +0.60(+1.22%) |
May 16, 2014 | 48.59 | 49.23 | 48.53 | 49.23 | 3,216,681 | +0.61(+1.26%) |
May 15, 2014 | 48.64 | 48.80 | 48.40 | 48.61 | 2,021,785 | -0.22(-0.44%) |
May 14, 2014 | 49.55 | 49.61 | 48.81 | 48.83 | 2,037,381 | -0.70(-1.42%) |
May 13, 2014 | 48.89 | 49.79 | 48.62 | 49.53 | 3,521,932 | +0.85(+1.75%) |
May 12, 2014 | 48.43 | 49.00 | 48.41 | 48.68 | 2,635,307 | +0.46(+0.95%) |
May 09, 2014 | 47.89 | 48.25 | 47.47 | 48.22 | 2,672,811 | +0.38(+0.80%) |
May 08, 2014 | 47.89 | 48.77 | 47.55 | 47.84 | 3,522,247 | +0.05(+0.11%) |
May 07, 2014 | 48.12 | 48.20 | 47.53 | 47.79 | 3,148,596 | -0.29(-0.61%) |
May 06, 2014 | 47.74 | 48.37 | 47.51 | 48.08 | 3,920,344 | +0.18(+0.38%) |
May 05, 2014 | 47.50 | 48.08 | 47.21 | 47.90 | 4,575,105 | +0.13(+0.28%) |
May 02, 2014 | 48.74 | 48.84 | 47.56 | 47.77 | 7,019,413 | -0.99(-2.03%) |
May 01, 2014 | 49.99 | 50.01 | 48.16 | 48.75 | 7,399,836 | -3.29(-6.32%) |
Apr 30, 2014 | 52.07 | 52.15 | 51.67 | 52.04 | 2,878,567 | -0.23(-0.44%) |
Apr 29, 2014 | 51.56 | 52.29 | 51.34 | 52.27 | 3,315,288 | +0.95(+1.85%) |
Apr 28, 2014 | 50.75 | 51.43 | 50.43 | 51.32 | 2,808,461 | +1.01(+2.01%) |
Apr 25, 2014 | 51.35 | 51.45 | 50.23 | 50.31 | 2,349,470 | -1.06(-2.06%) |
Apr 24, 2014 | 52.02 | 52.27 | 51.32 | 51.37 | 2,340,807 | -0.25(-0.49%) |
Apr 23, 2014 | 51.64 | 51.88 | 51.31 | 51.62 | 1,622,600 | +0.07(+0.13%) |
Apr 22, 2014 | 51.40 | 51.90 | 51.12 | 51.55 | 1,893,060 | +0.16(+0.31%) |
Apr 21, 2014 | 50.92 | 51.47 | 50.69 | 51.40 | 1,289,479 | +0.39(+0.76%) |
Apr 17, 2014 | 50.86 | 51.01 | 51.01 | 51.01 | 1,896,370 | +0.08(+0.16%) |
Apr 16, 2014 | 50.81 | 51.12 | 50.26 | 50.93 | 1,829,220 | +0.61(+1.21%) |
Apr 15, 2014 | 50.10 | 50.44 | 49.24 | 50.32 | 3,499,346 | +0.37(+0.73%) |
Apr 14, 2014 | 49.89 | 50.13 | 49.33 | 49.95 | 3,003,050 | +0.43(+0.88%) |
Apr 11, 2014 | 49.94 | 50.30 | 49.08 | 49.52 | 4,516,705 | -0.79(-1.56%) |
Apr 10, 2014 | 52.06 | 52.21 | 50.30 | 50.30 | 3,640,855 | -1.69(-3.25%) |
Apr 09, 2014 | 50.95 | 52.03 | 50.86 | 52.00 | 2,424,285 | +1.33(+2.62%) |
Apr 08, 2014 | 50.85 | 51.08 | 50.12 | 50.67 | 2,625,001 | -0.26(-0.51%) |
Apr 07, 2014 | 51.57 | 51.75 | 50.58 | 50.93 | 2,888,268 | -0.73(-1.42%) |
Apr 04, 2014 | 53.89 | 54.02 | 51.66 | 51.67 | 3,084,103 | -1.72(-3.23%) |
Apr 03, 2014 | 52.63 | 53.50 | 52.51 | 53.39 | 3,293,401 | +0.77(+1.47%) |
Apr 02, 2014 | 52.28 | 52.69 | 52.17 | 52.62 | 3,343,885 | +0.41(+0.79%) |
Apr 01, 2014 | 52.63 | 52.93 | 51.94 | 52.21 | 3,370,449 | -0.19(-0.36%) |
Mar 31, 2014 | 52.58 | 52.88 | 52.19 | 52.39 | 4,408,088 | +0.22(+0.43%) |
Mar 28, 2014 | 51.93 | 52.63 | 51.77 | 52.17 | 1,945,389 | +0.63(+1.22%) |
Mar 27, 2014 | 52.43 | 52.57 | 51.40 | 51.54 | 2,927,566 | -0.88(-1.68%) |
Mar 26, 2014 | 53.27 | 53.48 | 52.40 | 52.42 | 3,433,116 | -0.61(-1.15%) |
Mar 25, 2014 | 52.47 | 53.15 | 52.43 | 53.03 | 3,030,570 | +0.75(+1.43%) |
Mar 24, 2014 | 52.72 | 53.00 | 52.02 | 52.28 | 3,867,823 | -0.07(-0.14%) |
Mar 21, 2014 | 53.93 | 54.35 | 52.26 | 52.36 | 5,520,789 | -1.13(-2.10%) |
Mar 20, 2014 | 53.72 | 53.76 | 53.30 | 53.48 | 2,842,120 | -0.28(-0.53%) |
Mar 19, 2014 | 54.68 | 54.79 | 53.45 | 53.77 | 2,127,734 | -0.98(-1.80%) |
Mar 18, 2014 | 54.26 | 54.77 | 54.20 | 54.75 | 1,756,156 | +0.57(+1.05%) |
Mar 17, 2014 | 54.09 | 54.49 | 53.97 | 54.18 | 1,758,724 | +0.30(+0.55%) |
Mar 14, 2014 | 53.86 | 54.25 | 53.75 | 53.89 | 1,963,534 | -0.14(-0.26%) |
Mar 13, 2014 | 54.34 | 54.60 | 53.94 | 54.03 | 2,663,026 | -0.04(-0.08%) |
Mar 12, 2014 | 53.86 | 54.56 | 53.74 | 54.07 | 1,583,070 | +0.00(+0.00%) |
Mar 11, 2014 | 54.10 | 54.52 | 53.89 | 54.07 | 1,408,745 | +0.05(+0.10%) |
Mar 10, 2014 | 53.84 | 54.14 | 53.45 | 54.02 | 2,285,760 | +0.13(+0.24%) |
Mar 07, 2014 | 54.14 | 54.24 | 53.58 | 53.89 | 2,834,236 | -0.19(-0.36%) |
Mar 06, 2014 | 54.83 | 54.91 | 54.04 | 54.09 | 2,355,384 | -0.48(-0.87%) |
Mar 05, 2014 | 54.48 | 55.46 | 54.43 | 54.56 | 2,813,606 | -0.25(-0.46%) |
Mar 04, 2014 | 53.84 | 54.89 | 53.84 | 54.82 | 2,970,197 | +1.54(+2.88%) |