Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.99 | 54.20 | 52.91 | 54.14 | 9,961,592 | +1.17(+2.21%) |
May 29, 2014 | 52.54 | 53.00 | 52.45 | 52.97 | 8,040,065 | +0.63(+1.21%) |
May 28, 2014 | 52.80 | 52.80 | 52.32 | 52.34 | 4,145,211 | -0.47(-0.88%) |
May 27, 2014 | 52.95 | 52.99 | 52.65 | 52.80 | 4,566,173 | -0.02(-0.03%) |
May 23, 2014 | 52.88 | 52.82 | 52.82 | 52.82 | 4,110,267 | +0.17(+0.32%) |
May 22, 2014 | 52.80 | 52.88 | 52.54 | 52.65 | 2,633,388 | -0.23(-0.43%) |
May 21, 2014 | 52.79 | 52.91 | 52.61 | 52.88 | 2,155,744 | +0.20(+0.38%) |
May 20, 2014 | 52.80 | 52.97 | 52.54 | 52.69 | 2,247,311 | -0.13(-0.25%) |
May 19, 2014 | 52.69 | 52.88 | 52.50 | 52.82 | 2,315,092 | -0.15(-0.28%) |
May 16, 2014 | 52.48 | 53.01 | 52.48 | 52.97 | 3,588,307 | +0.40(+0.77%) |
May 15, 2014 | 52.83 | 53.11 | 52.49 | 52.57 | 3,083,116 | -0.44(-0.82%) |
May 14, 2014 | 53.21 | 53.49 | 52.95 | 53.00 | 2,026,398 | -0.24(-0.45%) |
May 13, 2014 | 53.20 | 53.34 | 53.03 | 53.24 | 2,270,247 | +0.06(+0.10%) |
May 12, 2014 | 53.63 | 53.63 | 53.09 | 53.18 | 2,135,093 | -0.36(-0.68%) |
May 09, 2014 | 53.05 | 53.61 | 53.05 | 53.55 | 3,054,886 | +0.44(+0.82%) |
May 08, 2014 | 53.15 | 53.32 | 52.94 | 53.11 | 2,165,370 | -0.10(-0.19%) |
May 07, 2014 | 52.84 | 53.35 | 52.84 | 53.22 | 2,767,929 | +0.41(+0.78%) |
May 06, 2014 | 52.74 | 53.15 | 52.73 | 52.80 | 2,434,534 | -0.15(-0.28%) |
May 05, 2014 | 52.93 | 53.14 | 52.77 | 52.95 | 2,567,917 | -0.16(-0.30%) |
May 02, 2014 | 52.95 | 53.30 | 52.88 | 53.11 | 3,207,509 | +0.07(+0.13%) |
May 01, 2014 | 53.18 | 53.37 | 52.67 | 53.04 | 3,350,781 | -0.23(-0.43%) |
Apr 30, 2014 | 53.28 | 53.57 | 53.10 | 53.27 | 4,849,005 | +0.21(+0.39%) |
Apr 29, 2014 | 53.63 | 53.68 | 53.06 | 53.07 | 5,651,663 | -0.65(-1.21%) |
Apr 28, 2014 | 52.77 | 53.79 | 52.71 | 53.71 | 5,734,342 | +1.28(+2.45%) |
Apr 25, 2014 | 52.64 | 52.99 | 52.18 | 52.43 | 4,004,249 | -0.15(-0.29%) |
Apr 24, 2014 | 52.28 | 52.61 | 52.20 | 52.58 | 5,043,190 | +0.44(+0.85%) |
Apr 23, 2014 | 52.54 | 52.69 | 52.08 | 52.14 | 4,659,472 | -0.39(-0.74%) |
Apr 22, 2014 | 52.96 | 53.11 | 52.52 | 52.53 | 4,124,944 | -0.38(-0.72%) |
Apr 21, 2014 | 52.80 | 53.07 | 52.36 | 52.91 | 2,693,691 | -0.08(-0.15%) |
Apr 17, 2014 | 52.84 | 52.99 | 52.99 | 52.99 | 4,547,130 | +0.09(+0.18%) |
Apr 16, 2014 | 52.41 | 53.06 | 52.29 | 52.89 | 4,541,773 | +0.64(+1.22%) |
Apr 15, 2014 | 52.03 | 52.32 | 51.83 | 52.25 | 5,299,876 | +0.40(+0.77%) |
Apr 14, 2014 | 51.69 | 51.97 | 51.59 | 51.85 | 3,860,488 | +0.43(+0.84%) |
Apr 11, 2014 | 51.77 | 52.18 | 51.37 | 51.42 | 6,145,291 | -0.50(-0.96%) |
Apr 10, 2014 | 51.64 | 52.21 | 51.48 | 51.92 | 8,765,200 | +0.17(+0.32%) |
Apr 09, 2014 | 51.65 | 51.95 | 51.54 | 51.75 | 4,329,556 | +0.08(+0.15%) |
Apr 08, 2014 | 51.05 | 51.70 | 50.97 | 51.67 | 5,589,770 | +0.56(+1.09%) |
Apr 07, 2014 | 50.33 | 51.41 | 50.31 | 51.11 | 5,371,260 | +0.55(+1.09%) |
Apr 04, 2014 | 50.84 | 50.90 | 50.49 | 50.56 | 3,093,140 | -0.05(-0.09%) |
Apr 03, 2014 | 50.77 | 50.91 | 50.55 | 50.61 | 3,081,872 | -0.02(-0.03%) |
Apr 02, 2014 | 50.65 | 50.86 | 50.29 | 50.62 | 3,771,784 | +0.06(+0.12%) |
Apr 01, 2014 | 51.07 | 51.25 | 50.41 | 50.56 | 3,858,639 | -0.51(-1.00%) |
Mar 31, 2014 | 50.78 | 51.11 | 50.41 | 51.07 | 4,524,049 | +0.61(+1.20%) |
Mar 28, 2014 | 50.42 | 50.86 | 50.17 | 50.47 | 3,629,514 | +0.03(+0.06%) |
Mar 27, 2014 | 50.58 | 51.90 | 50.38 | 50.44 | 10,295,170 | -0.17(-0.33%) |
Mar 26, 2014 | 50.29 | 50.82 | 50.15 | 50.60 | 3,458,418 | +0.39(+0.78%) |
Mar 25, 2014 | 50.17 | 50.62 | 49.84 | 50.21 | 4,015,268 | +0.36(+0.73%) |
Mar 24, 2014 | 50.21 | 50.43 | 49.81 | 49.84 | 3,071,073 | -0.12(-0.24%) |
Mar 21, 2014 | 50.44 | 50.49 | 49.85 | 49.96 | 7,574,322 | -0.10(-0.20%) |
Mar 20, 2014 | 49.84 | 50.15 | 49.66 | 50.07 | 2,513,120 | +0.16(+0.32%) |
Mar 19, 2014 | 50.60 | 50.64 | 49.71 | 49.91 | 2,902,481 | -0.75(-1.48%) |
Mar 18, 2014 | 50.80 | 50.85 | 50.55 | 50.66 | 2,717,458 | -0.05(-0.09%) |
Mar 17, 2014 | 50.43 | 50.93 | 50.32 | 50.70 | 3,604,999 | +0.45(+0.89%) |
Mar 14, 2014 | 49.71 | 50.38 | 49.65 | 50.25 | 4,597,949 | +0.47(+0.95%) |
Mar 13, 2014 | 49.85 | 50.29 | 49.69 | 49.78 | 3,341,958 | +0.01(+0.02%) |
Mar 12, 2014 | 49.53 | 49.92 | 49.50 | 49.77 | 3,008,633 | -0.06(-0.11%) |
Mar 11, 2014 | 49.73 | 50.25 | 49.65 | 49.83 | 4,121,280 | +0.19(+0.38%) |
Mar 10, 2014 | 49.55 | 49.76 | 49.49 | 49.64 | 2,483,762 | -0.06(-0.13%) |
Mar 07, 2014 | 49.67 | 49.78 | 49.48 | 49.70 | 2,531,080 | +0.09(+0.17%) |
Mar 06, 2014 | 49.43 | 49.75 | 49.32 | 49.62 | 3,385,956 | +0.31(+0.64%) |
Mar 05, 2014 | 49.46 | 49.56 | 49.24 | 49.30 | 3,022,407 | -0.31(-0.62%) |
Mar 04, 2014 | 49.34 | 49.81 | 49.34 | 49.61 | 3,731,215 | +0.62(+1.27%) |