Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.29 | 52.62 | 52.17 | 52.47 | 7,041,808 | +0.10(+0.19%) |
May 29, 2014 | 51.92 | 52.56 | 51.78 | 52.36 | 8,053,335 | +0.60(+1.17%) |
May 28, 2014 | 51.48 | 51.85 | 51.24 | 51.76 | 7,125,796 | +0.26(+0.51%) |
May 27, 2014 | 51.27 | 51.65 | 51.09 | 51.50 | 7,009,666 | +0.20(+0.39%) |
May 23, 2014 | 51.04 | 51.30 | 51.30 | 51.30 | 6,397,319 | +0.05(+0.10%) |
May 22, 2014 | 51.07 | 51.39 | 50.88 | 51.25 | 5,097,366 | +0.20(+0.39%) |
May 21, 2014 | 50.49 | 51.26 | 50.33 | 51.05 | 8,429,089 | +0.55(+1.09%) |
May 20, 2014 | 50.65 | 50.66 | 50.38 | 50.50 | 5,665,843 | -0.31(-0.61%) |
May 19, 2014 | 50.79 | 50.84 | 50.57 | 50.81 | 4,562,374 | -0.02(-0.03%) |
May 16, 2014 | 50.50 | 50.95 | 50.49 | 50.82 | 10,732,564 | +0.26(+0.52%) |
May 15, 2014 | 50.84 | 51.07 | 50.46 | 50.56 | 6,928,795 | -0.25(-0.49%) |
May 14, 2014 | 50.91 | 51.12 | 50.72 | 50.81 | 5,390,155 | -0.11(-0.21%) |
May 13, 2014 | 51.13 | 51.15 | 50.74 | 50.92 | 6,253,735 | -0.12(-0.23%) |
May 12, 2014 | 51.45 | 51.49 | 50.90 | 51.04 | 5,453,335 | -0.16(-0.31%) |
May 09, 2014 | 50.98 | 51.27 | 50.92 | 51.20 | 4,833,403 | +0.11(+0.22%) |
May 08, 2014 | 50.79 | 51.19 | 50.49 | 51.08 | 5,914,671 | +0.24(+0.48%) |
May 07, 2014 | 50.54 | 50.92 | 50.43 | 50.84 | 6,071,410 | +0.31(+0.61%) |
May 06, 2014 | 50.47 | 50.69 | 50.37 | 50.53 | 5,224,826 | -0.04(-0.07%) |
May 05, 2014 | 50.38 | 50.67 | 50.26 | 50.57 | 3,929,194 | -0.02(-0.05%) |
May 02, 2014 | 50.82 | 50.82 | 50.46 | 50.59 | 6,069,329 | -0.20(-0.40%) |
May 01, 2014 | 50.66 | 50.94 | 50.49 | 50.79 | 5,908,341 | +0.17(+0.34%) |
Apr 30, 2014 | 50.37 | 50.72 | 50.24 | 50.62 | 8,383,321 | +0.14(+0.28%) |
Apr 29, 2014 | 50.36 | 50.86 | 50.29 | 50.48 | 7,574,675 | +0.12(+0.25%) |
Apr 28, 2014 | 50.12 | 50.74 | 50.05 | 50.36 | 12,075,966 | +0.52(+1.03%) |
Apr 25, 2014 | 49.42 | 49.89 | 49.42 | 49.84 | 7,383,486 | +0.37(+0.74%) |
Apr 24, 2014 | 49.30 | 49.78 | 49.19 | 49.47 | 6,238,348 | +0.08(+0.17%) |
Apr 23, 2014 | 49.47 | 49.74 | 49.33 | 49.39 | 6,320,913 | -0.11(-0.23%) |
Apr 22, 2014 | 49.39 | 49.71 | 49.16 | 49.50 | 6,233,604 | +0.02(+0.05%) |
Apr 21, 2014 | 49.17 | 49.54 | 48.89 | 49.48 | 6,252,109 | +0.21(+0.42%) |
Apr 17, 2014 | 49.55 | 49.27 | 49.27 | 49.27 | 13,261,932 | -0.97(-1.93%) |
Apr 16, 2014 | 50.22 | 50.26 | 49.83 | 50.24 | 8,848,653 | +0.24(+0.49%) |
Apr 15, 2014 | 49.83 | 50.06 | 49.51 | 50.00 | 8,222,087 | +0.12(+0.25%) |
Apr 14, 2014 | 49.57 | 50.05 | 49.40 | 49.88 | 8,316,486 | +0.61(+1.24%) |
Apr 11, 2014 | 49.40 | 49.77 | 49.07 | 49.27 | 9,388,164 | -0.23(-0.46%) |
Apr 10, 2014 | 49.82 | 50.35 | 49.40 | 49.49 | 10,759,881 | -0.21(-0.43%) |
Apr 09, 2014 | 49.75 | 49.79 | 49.34 | 49.70 | 6,480,672 | +0.04(+0.07%) |
Apr 08, 2014 | 49.16 | 49.92 | 49.16 | 49.67 | 9,356,597 | +0.55(+1.12%) |
Apr 07, 2014 | 49.04 | 49.37 | 49.02 | 49.12 | 8,825,769 | +0.05(+0.10%) |
Apr 04, 2014 | 49.14 | 49.27 | 48.90 | 49.07 | 9,636,581 | +0.31(+0.64%) |
Apr 03, 2014 | 48.90 | 48.99 | 48.59 | 48.76 | 6,145,274 | -0.11(-0.22%) |
Apr 02, 2014 | 48.78 | 48.89 | 48.68 | 48.86 | 7,197,386 | +0.15(+0.30%) |
Apr 01, 2014 | 48.44 | 48.79 | 48.41 | 48.71 | 8,871,721 | +0.20(+0.42%) |
Mar 31, 2014 | 48.13 | 48.56 | 48.02 | 48.51 | 10,587,568 | +0.50(+1.05%) |
Mar 28, 2014 | 47.53 | 48.01 | 47.49 | 48.01 | 6,929,298 | +0.56(+1.19%) |
Mar 27, 2014 | 47.55 | 47.66 | 47.36 | 47.45 | 7,825,325 | -0.21(-0.44%) |
Mar 26, 2014 | 47.51 | 48.02 | 47.51 | 47.65 | 8,174,575 | +0.13(+0.27%) |
Mar 25, 2014 | 47.22 | 47.62 | 47.21 | 47.52 | 7,982,348 | +0.43(+0.91%) |
Mar 24, 2014 | 47.51 | 47.55 | 47.03 | 47.10 | 9,010,329 | -0.34(-0.72%) |
Mar 21, 2014 | 47.49 | 47.70 | 47.17 | 47.44 | 18,559,058 | +0.33(+0.71%) |
Mar 20, 2014 | 46.63 | 47.12 | 46.53 | 47.10 | 7,516,881 | +0.45(+0.97%) |
Mar 19, 2014 | 47.13 | 47.55 | 46.51 | 46.65 | 8,460,877 | -0.47(-1.01%) |
Mar 18, 2014 | 47.01 | 47.38 | 46.93 | 47.13 | 6,276,819 | +0.11(+0.24%) |
Mar 17, 2014 | 46.86 | 47.25 | 46.85 | 47.01 | 7,596,395 | +0.23(+0.49%) |
Mar 14, 2014 | 46.41 | 47.13 | 46.37 | 46.79 | 8,221,278 | +0.39(+0.83%) |
Mar 13, 2014 | 46.51 | 46.79 | 46.30 | 46.40 | 7,317,682 | +0.04(+0.08%) |
Mar 12, 2014 | 46.35 | 46.53 | 46.14 | 46.36 | 7,451,595 | -0.20(-0.44%) |
Mar 11, 2014 | 47.21 | 47.35 | 46.35 | 46.57 | 9,068,930 | -0.53(-1.13%) |
Mar 10, 2014 | 47.04 | 47.18 | 46.87 | 47.10 | 7,805,877 | +0.05(+0.11%) |
Mar 07, 2014 | 47.45 | 47.46 | 46.39 | 47.05 | 9,194,459 | -0.33(-0.70%) |
Mar 06, 2014 | 47.55 | 47.73 | 47.32 | 47.38 | 8,781,821 | -0.09(-0.20%) |
Mar 05, 2014 | 47.95 | 47.95 | 47.30 | 47.48 | 6,497,213 | -0.30(-0.63%) |
Mar 04, 2014 | 47.44 | 47.94 | 47.43 | 47.78 | 9,554,668 | +0.66(+1.40%) |