Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.17 | 50.24 | 49.93 | 50.15 | 2,944,932 | -0.05(-0.10%) |
May 29, 2014 | 50.26 | 50.28 | 49.78 | 50.20 | 2,387,151 | +0.11(+0.23%) |
May 28, 2014 | 50.44 | 50.52 | 50.05 | 50.08 | 2,365,869 | -0.15(-0.30%) |
May 27, 2014 | 50.12 | 50.45 | 49.96 | 50.24 | 2,971,539 | +0.26(+0.53%) |
May 23, 2014 | 49.74 | 49.97 | 49.97 | 49.97 | 2,225,528 | +0.25(+0.49%) |
May 22, 2014 | 49.34 | 49.97 | 49.27 | 49.73 | 1,846,336 | +0.45(+0.92%) |
May 21, 2014 | 49.20 | 49.60 | 49.06 | 49.27 | 4,068,793 | +0.15(+0.31%) |
May 20, 2014 | 50.04 | 50.13 | 48.98 | 49.12 | 3,365,891 | -1.02(-2.04%) |
May 19, 2014 | 49.79 | 50.33 | 49.78 | 50.15 | 2,772,949 | +0.14(+0.27%) |
May 16, 2014 | 50.13 | 50.18 | 49.74 | 50.01 | 4,795,138 | -0.07(-0.13%) |
May 15, 2014 | 50.36 | 50.48 | 49.54 | 50.08 | 4,153,167 | -0.50(-0.98%) |
May 14, 2014 | 51.09 | 51.15 | 50.49 | 50.57 | 2,759,142 | -0.41(-0.81%) |
May 13, 2014 | 51.07 | 51.26 | 50.89 | 50.99 | 3,525,541 | +0.04(+0.09%) |
May 12, 2014 | 50.49 | 51.01 | 50.40 | 50.94 | 3,295,311 | +0.82(+1.64%) |
May 09, 2014 | 50.14 | 50.28 | 49.69 | 50.12 | 2,459,686 | -0.07(-0.13%) |
May 08, 2014 | 49.99 | 50.61 | 49.93 | 50.19 | 3,102,880 | +0.01(+0.01%) |
May 07, 2014 | 49.97 | 50.28 | 49.59 | 50.18 | 2,921,039 | +0.48(+0.96%) |
May 06, 2014 | 50.37 | 50.48 | 49.68 | 49.70 | 4,395,213 | -0.79(-1.57%) |
May 05, 2014 | 50.25 | 50.55 | 49.93 | 50.49 | 3,501,168 | +0.07(+0.13%) |
May 02, 2014 | 50.62 | 50.90 | 50.35 | 50.43 | 3,730,480 | -0.34(-0.68%) |
May 01, 2014 | 50.87 | 50.99 | 50.46 | 50.77 | 2,891,029 | -0.14(-0.28%) |
Apr 30, 2014 | 50.73 | 50.97 | 50.49 | 50.91 | 3,103,414 | +0.10(+0.19%) |
Apr 29, 2014 | 51.25 | 51.31 | 50.50 | 50.81 | 3,410,417 | -0.13(-0.25%) |
Apr 28, 2014 | 51.36 | 51.66 | 50.41 | 50.94 | 4,145,123 | -0.16(-0.32%) |
Apr 25, 2014 | 51.79 | 51.79 | 51.02 | 51.11 | 3,970,606 | -0.79(-1.53%) |
Apr 24, 2014 | 52.12 | 52.23 | 51.80 | 51.90 | 4,679,654 | +0.07(+0.14%) |
Apr 23, 2014 | 51.21 | 51.85 | 51.11 | 51.82 | 5,458,861 | +0.52(+1.02%) |
Apr 22, 2014 | 51.23 | 51.58 | 51.02 | 51.30 | 2,697,479 | +0.08(+0.16%) |
Apr 21, 2014 | 51.01 | 51.40 | 50.90 | 51.22 | 2,431,428 | +0.11(+0.22%) |
Apr 17, 2014 | 50.63 | 51.11 | 51.11 | 51.11 | 5,284,241 | +0.62(+1.23%) |
Apr 16, 2014 | 50.01 | 50.51 | 49.91 | 50.49 | 4,247,521 | +0.79(+1.59%) |
Apr 15, 2014 | 48.77 | 49.76 | 48.65 | 49.69 | 4,760,015 | +0.88(+1.81%) |
Apr 14, 2014 | 49.28 | 49.41 | 48.37 | 48.81 | 4,523,734 | -0.02(-0.05%) |
Apr 11, 2014 | 48.31 | 49.60 | 48.31 | 48.84 | 3,800,382 | -0.49(-0.98%) |
Apr 10, 2014 | 50.06 | 50.25 | 49.24 | 49.32 | 5,048,175 | -0.78(-1.56%) |
Apr 09, 2014 | 50.00 | 50.13 | 49.55 | 50.11 | 3,603,793 | +0.33(+0.66%) |
Apr 08, 2014 | 49.66 | 49.88 | 49.37 | 49.78 | 6,493,631 | +0.13(+0.27%) |
Apr 07, 2014 | 50.19 | 50.30 | 49.64 | 49.64 | 4,977,654 | -0.59(-1.17%) |
Apr 04, 2014 | 50.95 | 51.20 | 50.20 | 50.23 | 4,185,815 | -0.50(-0.99%) |
Apr 03, 2014 | 50.81 | 50.99 | 50.49 | 50.73 | 3,055,003 | +0.07(+0.15%) |
Apr 02, 2014 | 50.27 | 50.79 | 50.20 | 50.66 | 4,049,418 | +0.39(+0.77%) |
Apr 01, 2014 | 49.76 | 50.31 | 49.76 | 50.27 | 3,704,894 | +0.39(+0.78%) |
Mar 31, 2014 | 50.24 | 50.30 | 49.76 | 49.88 | 4,123,412 | +0.03(+0.06%) |
Mar 28, 2014 | 49.63 | 50.15 | 49.43 | 49.85 | 4,210,286 | +0.42(+0.85%) |
Mar 27, 2014 | 48.96 | 49.50 | 48.55 | 49.43 | 5,868,882 | +0.34(+0.70%) |
Mar 26, 2014 | 49.66 | 49.87 | 49.08 | 49.09 | 5,193,299 | -0.46(-0.92%) |
Mar 25, 2014 | 49.08 | 49.56 | 49.05 | 49.55 | 6,621,171 | +0.72(+1.47%) |
Mar 24, 2014 | 48.87 | 49.17 | 48.49 | 48.83 | 5,603,035 | +0.03(+0.06%) |
Mar 21, 2014 | 48.43 | 49.30 | 48.14 | 48.80 | 10,655,936 | +1.31(+2.77%) |
Mar 20, 2014 | 47.43 | 47.61 | 47.18 | 47.48 | 3,758,745 | -0.03(-0.06%) |
Mar 19, 2014 | 47.81 | 47.94 | 47.14 | 47.51 | 5,526,398 | -0.18(-0.38%) |
Mar 18, 2014 | 47.67 | 47.91 | 47.59 | 47.69 | 3,505,379 | +0.16(+0.33%) |
Mar 17, 2014 | 47.03 | 47.67 | 47.03 | 47.54 | 4,239,160 | +0.82(+1.76%) |
Mar 14, 2014 | 46.97 | 47.12 | 46.61 | 46.72 | 5,943,932 | -0.34(-0.73%) |
Mar 13, 2014 | 48.13 | 48.26 | 46.87 | 47.06 | 6,089,209 | -0.73(-1.53%) |
Mar 12, 2014 | 47.81 | 47.87 | 47.57 | 47.79 | 4,060,774 | -0.31(-0.64%) |
Mar 11, 2014 | 48.64 | 48.78 | 47.90 | 48.10 | 2,718,599 | -0.39(-0.80%) |
Mar 10, 2014 | 49.08 | 49.08 | 48.37 | 48.49 | 4,141,456 | -0.50(-1.02%) |
Mar 07, 2014 | 48.80 | 49.19 | 48.77 | 48.99 | 4,286,288 | +0.41(+0.85%) |
Mar 06, 2014 | 48.62 | 48.88 | 48.54 | 48.57 | 3,294,628 | -0.01(-0.02%) |
Mar 05, 2014 | 48.63 | 48.76 | 48.50 | 48.58 | 2,969,558 | -0.04(-0.09%) |
Mar 04, 2014 | 48.87 | 48.97 | 48.38 | 48.63 | 4,286,854 | +0.57(+1.20%) |