Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.34 | 54.06 | 53.13 | 54.01 | 7,627,739 | +0.53(+1.00%) |
May 29, 2014 | 53.15 | 53.60 | 52.81 | 53.48 | 6,914,086 | +0.47(+0.88%) |
May 28, 2014 | 53.20 | 53.40 | 52.72 | 53.01 | 6,958,391 | -0.44(-0.83%) |
May 27, 2014 | 53.63 | 53.78 | 53.12 | 53.45 | 5,000,340 | -0.03(-0.06%) |
May 23, 2014 | 53.09 | 53.49 | 53.49 | 53.49 | 5,878,617 | +0.33(+0.61%) |
May 22, 2014 | 52.79 | 53.39 | 52.76 | 53.16 | 4,359,759 | +0.38(+0.71%) |
May 21, 2014 | 52.80 | 52.98 | 52.48 | 52.79 | 5,444,624 | +0.24(+0.46%) |
May 20, 2014 | 52.80 | 52.95 | 52.30 | 52.54 | 4,679,395 | -0.28(-0.52%) |
May 19, 2014 | 52.19 | 52.96 | 52.16 | 52.82 | 5,356,399 | +0.30(+0.57%) |
May 16, 2014 | 52.17 | 52.54 | 51.66 | 52.52 | 8,017,383 | +0.40(+0.77%) |
May 15, 2014 | 53.21 | 53.24 | 51.14 | 52.12 | 11,441,378 | -1.35(-2.53%) |
May 14, 2014 | 53.37 | 54.14 | 53.28 | 53.47 | 7,233,433 | -0.09(-0.17%) |
May 13, 2014 | 53.90 | 54.26 | 53.39 | 53.56 | 6,930,021 | -0.06(-0.11%) |
May 12, 2014 | 53.34 | 53.66 | 52.78 | 53.62 | 4,779,888 | +0.56(+1.06%) |
May 09, 2014 | 52.99 | 53.27 | 52.33 | 53.06 | 6,481,127 | +0.06(+0.11%) |
May 08, 2014 | 54.25 | 54.26 | 52.92 | 53.00 | 7,093,006 | -1.09(-2.02%) |
May 07, 2014 | 53.47 | 54.15 | 52.98 | 54.10 | 7,937,695 | +1.02(+1.92%) |
May 06, 2014 | 53.46 | 53.50 | 52.99 | 53.08 | 5,622,258 | -0.33(-0.61%) |
May 05, 2014 | 52.90 | 53.61 | 52.69 | 53.40 | 5,667,930 | +0.04(+0.08%) |
May 02, 2014 | 52.78 | 53.45 | 52.38 | 53.36 | 8,992,729 | +0.79(+1.51%) |
May 01, 2014 | 52.75 | 52.94 | 52.15 | 52.57 | 6,103,577 | -0.13(-0.25%) |
Apr 30, 2014 | 52.32 | 52.95 | 51.87 | 52.70 | 8,972,987 | +0.05(+0.10%) |
Apr 29, 2014 | 52.93 | 53.90 | 52.64 | 52.65 | 10,175,812 | +0.19(+0.37%) |
Apr 28, 2014 | 52.64 | 52.96 | 51.82 | 52.46 | 9,260,426 | -0.07(-0.13%) |
Apr 25, 2014 | 52.77 | 53.08 | 52.38 | 52.53 | 9,541,796 | -0.53(-0.99%) |
Apr 24, 2014 | 54.10 | 54.30 | 52.74 | 53.05 | 12,355,273 | -1.03(-1.90%) |
Apr 23, 2014 | 53.60 | 54.41 | 53.49 | 54.08 | 16,519,877 | +1.12(+2.11%) |
Apr 22, 2014 | 52.49 | 53.19 | 51.98 | 52.96 | 11,192,632 | +0.38(+0.73%) |
Apr 21, 2014 | 51.42 | 53.38 | 51.36 | 52.58 | 16,744,923 | +1.69(+3.32%) |
Apr 17, 2014 | 51.10 | 50.89 | 50.89 | 50.89 | 13,972,158 | +0.33(+0.66%) |
Apr 16, 2014 | 50.31 | 50.75 | 50.14 | 50.55 | 7,675,269 | +0.44(+0.88%) |
Apr 15, 2014 | 49.71 | 50.17 | 49.20 | 50.11 | 11,261,285 | +0.74(+1.51%) |
Apr 14, 2014 | 48.36 | 49.74 | 48.30 | 49.37 | 8,732,281 | +1.23(+2.55%) |
Apr 11, 2014 | 48.01 | 48.55 | 47.74 | 48.14 | 9,610,900 | -0.25(-0.52%) |
Apr 10, 2014 | 49.25 | 49.48 | 48.22 | 48.39 | 9,833,157 | -0.74(-1.50%) |
Apr 09, 2014 | 49.08 | 49.23 | 48.35 | 49.13 | 7,112,762 | +0.23(+0.48%) |
Apr 08, 2014 | 48.06 | 49.02 | 47.96 | 48.89 | 9,829,832 | +0.96(+2.00%) |
Apr 07, 2014 | 49.43 | 49.52 | 47.93 | 47.93 | 13,405,564 | -1.63(-3.29%) |
Apr 04, 2014 | 50.32 | 50.57 | 49.52 | 49.56 | 10,299,970 | -0.41(-0.82%) |
Apr 03, 2014 | 49.99 | 50.39 | 49.72 | 49.97 | 8,442,234 | -0.11(-0.22%) |
Apr 02, 2014 | 49.76 | 50.22 | 49.60 | 50.08 | 8,163,879 | +0.25(+0.50%) |
Apr 01, 2014 | 49.04 | 49.84 | 49.04 | 49.83 | 9,536,455 | +0.62(+1.26%) |
Mar 31, 2014 | 50.06 | 50.12 | 49.12 | 49.21 | 8,864,614 | -0.48(-0.96%) |
Mar 28, 2014 | 48.78 | 49.72 | 48.47 | 49.69 | 7,308,157 | +1.14(+2.36%) |
Mar 27, 2014 | 48.89 | 49.38 | 47.93 | 48.54 | 12,520,705 | -0.23(-0.48%) |
Mar 26, 2014 | 49.46 | 49.88 | 48.72 | 48.77 | 7,473,920 | -0.64(-1.30%) |
Mar 25, 2014 | 48.75 | 49.62 | 48.62 | 49.42 | 8,845,639 | +1.14(+2.35%) |
Mar 24, 2014 | 48.69 | 49.05 | 48.03 | 48.28 | 7,375,609 | -0.23(-0.48%) |
Mar 21, 2014 | 48.37 | 49.27 | 48.12 | 48.52 | 14,316,661 | +0.58(+1.22%) |
Mar 20, 2014 | 47.27 | 48.02 | 47.09 | 47.93 | 6,530,328 | +0.48(+1.02%) |
Mar 19, 2014 | 47.42 | 47.77 | 47.09 | 47.45 | 7,250,581 | -0.10(-0.21%) |
Mar 18, 2014 | 47.44 | 47.70 | 47.18 | 47.55 | 6,627,455 | +0.23(+0.49%) |
Mar 17, 2014 | 46.34 | 47.37 | 46.34 | 47.31 | 7,312,552 | +1.19(+2.59%) |
Mar 14, 2014 | 46.14 | 46.41 | 45.98 | 46.12 | 9,475,021 | -0.05(-0.11%) |
Mar 13, 2014 | 46.38 | 46.62 | 45.60 | 46.17 | 10,517,184 | -0.12(-0.25%) |
Mar 12, 2014 | 46.17 | 46.37 | 45.61 | 46.28 | 10,097,661 | -0.28(-0.59%) |
Mar 11, 2014 | 47.30 | 47.65 | 46.32 | 46.56 | 12,033,793 | -0.63(-1.33%) |
Mar 10, 2014 | 46.78 | 47.21 | 46.59 | 47.19 | 7,186,333 | +0.23(+0.48%) |
Mar 07, 2014 | 47.73 | 47.73 | 46.67 | 46.96 | 10,557,190 | -0.60(-1.26%) |
Mar 06, 2014 | 47.04 | 47.82 | 46.98 | 47.56 | 6,928,515 | +0.61(+1.30%) |
Mar 05, 2014 | 47.51 | 47.92 | 46.85 | 46.95 | 8,993,416 | -0.59(-1.25%) |
Mar 04, 2014 | 47.65 | 47.84 | 47.41 | 47.55 | 7,918,181 | +0.43(+0.92%) |