Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.61 | 54.33 | 53.40 | 54.29 | 7,589,454 | +0.54(+1.00%) |
May 29, 2014 | 53.42 | 53.87 | 53.08 | 53.75 | 6,879,382 | +0.47(+0.88%) |
May 28, 2014 | 53.47 | 53.66 | 52.98 | 53.28 | 6,923,466 | -0.45(-0.83%) |
May 27, 2014 | 53.90 | 54.05 | 53.39 | 53.72 | 4,975,242 | -0.03(-0.06%) |
May 23, 2014 | 53.35 | 53.76 | 53.76 | 53.76 | 5,849,111 | +0.33(+0.61%) |
May 22, 2014 | 53.06 | 53.66 | 53.03 | 53.43 | 4,337,877 | +0.38(+0.71%) |
May 21, 2014 | 53.07 | 53.24 | 52.74 | 53.05 | 5,417,296 | +0.24(+0.46%) |
May 20, 2014 | 53.07 | 53.22 | 52.56 | 52.81 | 4,655,908 | -0.28(-0.52%) |
May 19, 2014 | 52.46 | 53.23 | 52.42 | 53.09 | 5,329,514 | +0.30(+0.57%) |
May 16, 2014 | 52.43 | 52.81 | 51.92 | 52.78 | 7,977,142 | +0.40(+0.77%) |
May 15, 2014 | 53.48 | 53.51 | 51.40 | 52.38 | 11,383,951 | -1.36(-2.53%) |
May 14, 2014 | 53.64 | 54.42 | 53.55 | 53.74 | 7,197,127 | -0.09(-0.17%) |
May 13, 2014 | 54.18 | 54.53 | 53.66 | 53.83 | 6,895,238 | -0.06(-0.11%) |
May 12, 2014 | 53.61 | 53.93 | 53.04 | 53.89 | 4,755,897 | +0.56(+1.05%) |
May 09, 2014 | 53.25 | 53.54 | 52.59 | 53.33 | 6,448,597 | +0.06(+0.11%) |
May 08, 2014 | 54.52 | 54.53 | 53.19 | 53.27 | 7,057,405 | -1.10(-2.02%) |
May 07, 2014 | 53.74 | 54.42 | 53.24 | 54.37 | 7,897,854 | +1.02(+1.92%) |
May 06, 2014 | 53.73 | 53.77 | 53.26 | 53.35 | 5,594,039 | -0.33(-0.61%) |
May 05, 2014 | 53.17 | 53.88 | 52.96 | 53.67 | 5,639,482 | +0.04(+0.08%) |
May 02, 2014 | 53.04 | 53.72 | 52.65 | 53.63 | 8,947,593 | +0.80(+1.51%) |
May 01, 2014 | 53.02 | 53.21 | 52.41 | 52.83 | 6,072,941 | -0.13(-0.25%) |
Apr 30, 2014 | 52.58 | 53.22 | 52.14 | 52.97 | 8,927,949 | +0.05(+0.10%) |
Apr 29, 2014 | 53.19 | 54.18 | 52.91 | 52.92 | 10,124,737 | +0.19(+0.37%) |
Apr 28, 2014 | 52.91 | 53.22 | 52.09 | 52.72 | 9,213,946 | -0.07(-0.13%) |
Apr 25, 2014 | 53.03 | 53.35 | 52.64 | 52.79 | 9,493,904 | -0.53(-0.99%) |
Apr 24, 2014 | 54.37 | 54.57 | 53.01 | 53.32 | 12,293,259 | -1.03(-1.90%) |
Apr 23, 2014 | 53.87 | 54.68 | 53.76 | 54.35 | 16,436,960 | +1.13(+2.11%) |
Apr 22, 2014 | 52.76 | 53.46 | 52.25 | 53.23 | 11,136,454 | +0.39(+0.73%) |
Apr 21, 2014 | 51.68 | 53.65 | 51.62 | 52.84 | 16,660,877 | +1.70(+3.32%) |
Apr 17, 2014 | 51.35 | 51.15 | 51.15 | 51.15 | 13,902,029 | +0.34(+0.66%) |
Apr 16, 2014 | 50.57 | 51.01 | 50.39 | 50.81 | 7,636,745 | +0.45(+0.88%) |
Apr 15, 2014 | 49.96 | 50.42 | 49.45 | 50.36 | 11,204,763 | +0.75(+1.51%) |
Apr 14, 2014 | 48.61 | 49.99 | 48.54 | 49.62 | 8,688,451 | +1.23(+2.55%) |
Apr 11, 2014 | 48.25 | 48.79 | 47.98 | 48.38 | 9,562,660 | -0.25(-0.52%) |
Apr 10, 2014 | 49.50 | 49.73 | 48.47 | 48.63 | 9,783,802 | -0.74(-1.50%) |
Apr 09, 2014 | 49.32 | 49.48 | 48.59 | 49.37 | 7,077,062 | +0.24(+0.48%) |
Apr 08, 2014 | 48.30 | 49.26 | 48.20 | 49.14 | 9,780,494 | +0.97(+2.00%) |
Apr 07, 2014 | 49.68 | 49.77 | 48.17 | 48.17 | 13,338,278 | -1.64(-3.29%) |
Apr 04, 2014 | 50.57 | 50.83 | 49.77 | 49.81 | 10,248,272 | -0.41(-0.82%) |
Apr 03, 2014 | 50.24 | 50.64 | 49.97 | 50.22 | 8,399,861 | -0.11(-0.22%) |
Apr 02, 2014 | 50.01 | 50.47 | 49.85 | 50.33 | 8,122,903 | +0.25(+0.50%) |
Apr 01, 2014 | 49.29 | 50.10 | 49.29 | 50.08 | 9,488,590 | +0.62(+1.26%) |
Mar 31, 2014 | 50.31 | 50.38 | 49.36 | 49.46 | 8,820,120 | -0.48(-0.96%) |
Mar 28, 2014 | 49.03 | 49.97 | 48.71 | 49.94 | 7,271,476 | +1.15(+2.36%) |
Mar 27, 2014 | 49.14 | 49.63 | 48.17 | 48.79 | 12,457,861 | -0.24(-0.48%) |
Mar 26, 2014 | 49.71 | 50.13 | 48.97 | 49.02 | 7,436,407 | -0.65(-1.30%) |
Mar 25, 2014 | 49.00 | 49.87 | 48.86 | 49.67 | 8,801,241 | +1.14(+2.35%) |
Mar 24, 2014 | 48.94 | 49.30 | 48.27 | 48.52 | 7,338,589 | -0.24(-0.48%) |
Mar 21, 2014 | 48.62 | 49.52 | 48.37 | 48.76 | 14,244,803 | +0.59(+1.22%) |
Mar 20, 2014 | 47.51 | 48.26 | 47.32 | 48.17 | 6,497,550 | +0.49(+1.02%) |
Mar 19, 2014 | 47.66 | 48.01 | 47.32 | 47.69 | 7,214,189 | -0.10(-0.21%) |
Mar 18, 2014 | 47.68 | 47.95 | 47.42 | 47.79 | 6,594,190 | +0.24(+0.49%) |
Mar 17, 2014 | 46.58 | 47.61 | 46.58 | 47.55 | 7,275,848 | +1.20(+2.59%) |
Mar 14, 2014 | 46.37 | 46.64 | 46.21 | 46.35 | 9,427,464 | -0.05(-0.11%) |
Mar 13, 2014 | 46.61 | 46.85 | 45.83 | 46.40 | 10,464,395 | -0.12(-0.25%) |
Mar 12, 2014 | 46.40 | 46.61 | 45.84 | 46.52 | 10,046,979 | -0.28(-0.59%) |
Mar 11, 2014 | 47.53 | 47.89 | 46.55 | 46.79 | 11,973,393 | -0.63(-1.33%) |
Mar 10, 2014 | 47.01 | 47.45 | 46.83 | 47.42 | 7,150,263 | +0.23(+0.48%) |
Mar 07, 2014 | 47.97 | 47.97 | 46.90 | 47.20 | 10,504,202 | -0.60(-1.26%) |
Mar 06, 2014 | 47.27 | 48.06 | 47.21 | 47.80 | 6,893,739 | +0.61(+1.30%) |
Mar 05, 2014 | 47.75 | 48.16 | 47.08 | 47.19 | 8,948,276 | -0.60(-1.25%) |
Mar 04, 2014 | 47.89 | 48.08 | 47.65 | 47.79 | 7,878,438 | +0.44(+0.92%) |