Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.31 | 60.25 | 58.80 | 59.69 | 29,254,966 | +0.38(+0.63%) |
May 29, 2014 | 57.63 | 59.43 | 57.08 | 59.31 | 22,792,488 | +1.99(+3.48%) |
May 28, 2014 | 56.74 | 57.89 | 56.21 | 57.32 | 19,858,922 | +0.35(+0.61%) |
May 27, 2014 | 57.43 | 57.46 | 56.16 | 56.97 | 26,711,410 | -0.51(-0.88%) |
May 23, 2014 | 55.95 | 57.48 | 57.48 | 57.48 | 154,854,688 | +1.27(+2.27%) |
May 22, 2014 | 55.84 | 56.79 | 55.36 | 56.20 | 27,575,330 | +0.40(+0.72%) |
May 21, 2014 | 53.59 | 55.81 | 53.34 | 55.80 | 39,897,268 | +2.70(+5.09%) |
May 20, 2014 | 52.14 | 53.24 | 51.77 | 53.10 | 28,789,066 | +1.02(+1.97%) |
May 19, 2014 | 49.57 | 52.46 | 49.51 | 52.07 | 25,388,110 | +2.09(+4.18%) |
May 16, 2014 | 49.35 | 50.00 | 48.55 | 49.98 | 19,077,778 | +0.81(+1.65%) |
May 15, 2014 | 50.12 | 50.26 | 48.48 | 49.17 | 23,358,362 | -1.10(-2.19%) |
May 14, 2014 | 49.58 | 50.63 | 49.44 | 50.27 | 19,883,618 | +0.68(+1.37%) |
May 13, 2014 | 49.21 | 50.61 | 48.68 | 49.59 | 20,781,508 | +0.24(+0.49%) |
May 12, 2014 | 47.27 | 49.36 | 47.22 | 49.35 | 21,356,328 | +2.41(+5.14%) |
May 09, 2014 | 46.01 | 47.13 | 45.34 | 46.94 | 17,968,642 | +0.98(+2.14%) |
May 08, 2014 | 45.31 | 47.39 | 44.91 | 45.95 | 21,150,338 | +0.16(+0.35%) |
May 07, 2014 | 46.59 | 46.83 | 45.03 | 45.79 | 25,462,596 | -0.81(-1.73%) |
May 06, 2014 | 49.10 | 49.67 | 46.52 | 46.60 | 22,638,776 | -2.60(-5.28%) |
May 05, 2014 | 48.30 | 49.35 | 48.01 | 49.20 | 20,312,768 | +0.53(+1.09%) |
May 02, 2014 | 48.22 | 49.13 | 47.72 | 48.66 | 26,230,294 | +0.59(+1.23%) |
May 01, 2014 | 46.29 | 49.38 | 46.15 | 48.07 | 36,962,540 | +2.07(+4.50%) |
Apr 30, 2014 | 45.42 | 46.06 | 44.32 | 46.01 | 23,576,278 | +0.31(+0.68%) |
Apr 29, 2014 | 44.61 | 46.38 | 44.58 | 45.70 | 23,115,308 | +0.81(+1.80%) |
Apr 28, 2014 | 45.44 | 45.84 | 42.79 | 44.89 | 47,079,224 | -1.12(-2.44%) |
Apr 25, 2014 | 48.21 | 48.77 | 46.00 | 46.01 | 33,113,492 | -3.14(-6.39%) |
Apr 24, 2014 | 50.36 | 50.84 | 47.83 | 49.15 | 30,602,500 | -1.35(-2.67%) |
Apr 23, 2014 | 51.82 | 52.50 | 50.43 | 50.50 | 40,146,832 | -2.77(-5.20%) |
Apr 22, 2014 | 53.80 | 54.41 | 52.12 | 53.27 | 64,514,048 | +3.49(+7.00%) |
Apr 21, 2014 | 49.90 | 49.91 | 48.33 | 49.78 | 45,381,720 | +0.39(+0.80%) |
Apr 17, 2014 | 48.11 | 49.39 | 49.39 | 49.39 | 224,811,984 | +2.05(+4.32%) |
Apr 16, 2014 | 47.29 | 47.71 | 46.19 | 47.34 | 16,095,939 | +0.73(+1.58%) |
Apr 15, 2014 | 47.01 | 47.37 | 44.59 | 46.61 | 30,796,170 | -0.76(-1.60%) |
Apr 14, 2014 | 47.56 | 47.86 | 46.51 | 47.37 | 17,952,402 | +0.70(+1.49%) |
Apr 11, 2014 | 47.26 | 47.83 | 46.23 | 46.67 | 30,165,854 | -1.15(-2.40%) |
Apr 10, 2014 | 50.64 | 51.07 | 47.72 | 47.82 | 24,786,130 | -2.61(-5.18%) |
Apr 09, 2014 | 50.15 | 50.56 | 49.02 | 50.43 | 20,499,290 | +0.59(+1.19%) |
Apr 08, 2014 | 48.58 | 50.11 | 48.34 | 49.84 | 25,751,290 | +1.56(+3.22%) |
Apr 07, 2014 | 48.64 | 49.74 | 47.30 | 48.29 | 36,974,412 | +0.10(+0.20%) |
Apr 04, 2014 | 50.78 | 50.86 | 47.98 | 48.19 | 34,990,256 | -2.48(-4.90%) |
Apr 03, 2014 | 51.62 | 52.16 | 50.01 | 50.67 | 21,974,190 | -1.17(-2.26%) |
Apr 02, 2014 | 52.24 | 53.01 | 51.19 | 51.84 | 24,171,818 | -0.26(-0.50%) |
Apr 01, 2014 | 50.25 | 52.18 | 50.25 | 52.10 | 21,300,138 | +1.81(+3.60%) |
Mar 31, 2014 | 51.64 | 52.41 | 50.09 | 50.29 | 22,042,356 | -0.98(-1.91%) |
Mar 28, 2014 | 51.46 | 52.71 | 50.82 | 51.27 | 24,699,352 | -0.76(-1.46%) |
Mar 27, 2014 | 53.00 | 53.98 | 51.65 | 52.03 | 28,184,610 | -1.16(-2.18%) |
Mar 26, 2014 | 53.29 | 53.92 | 52.37 | 53.18 | 27,132,146 | +0.21(+0.39%) |
Mar 25, 2014 | 54.14 | 54.99 | 52.25 | 52.98 | 30,338,810 | -1.15(-2.13%) |
Mar 24, 2014 | 57.93 | 58.06 | 52.66 | 54.13 | 42,223,236 | -3.87(-6.67%) |
Mar 21, 2014 | 60.87 | 61.19 | 57.96 | 58.00 | 26,799,058 | -2.61(-4.31%) |
Mar 20, 2014 | 59.95 | 61.74 | 59.93 | 60.61 | 14,463,959 | +0.60(+0.99%) |
Mar 19, 2014 | 59.98 | 60.78 | 59.58 | 60.01 | 10,523,807 | -0.02(-0.04%) |
Mar 18, 2014 | 60.34 | 60.89 | 59.50 | 60.04 | 14,695,715 | -0.35(-0.58%) |
Mar 17, 2014 | 61.17 | 61.54 | 60.33 | 60.39 | 10,688,587 | -0.25(-0.42%) |
Mar 14, 2014 | 61.10 | 62.14 | 60.43 | 60.64 | 15,005,843 | -0.80(-1.30%) |
Mar 13, 2014 | 62.82 | 62.90 | 61.18 | 61.44 | 11,350,205 | -0.93(-1.49%) |
Mar 12, 2014 | 61.95 | 62.79 | 61.40 | 62.37 | 12,108,760 | -0.13(-0.21%) |
Mar 11, 2014 | 63.23 | 63.81 | 62.24 | 62.50 | 10,315,242 | -0.35(-0.56%) |
Mar 10, 2014 | 64.07 | 64.11 | 61.73 | 62.85 | 15,430,757 | -1.20(-1.88%) |
Mar 07, 2014 | 64.87 | 64.93 | 63.64 | 64.05 | 11,574,436 | -0.31(-0.47%) |
Mar 06, 2014 | 64.99 | 65.43 | 64.14 | 64.36 | 11,803,154 | -0.43(-0.66%) |
Mar 05, 2014 | 64.86 | 65.26 | 64.56 | 64.79 | 10,822,252 | -0.21(-0.33%) |
Mar 04, 2014 | 64.42 | 65.00 | 63.66 | 65.00 | 12,368,523 | +1.34(+2.11%) |