Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.98 | 50.05 | 49.74 | 49.95 | 2,956,270 | -0.05(-0.10%) |
May 29, 2014 | 50.06 | 50.09 | 49.59 | 50.01 | 2,396,342 | +0.11(+0.22%) |
May 28, 2014 | 50.24 | 50.32 | 49.86 | 49.89 | 2,374,977 | -0.15(-0.30%) |
May 27, 2014 | 49.93 | 50.26 | 49.77 | 50.04 | 2,982,979 | +0.26(+0.53%) |
May 23, 2014 | 49.55 | 49.78 | 49.78 | 49.78 | 2,234,096 | +0.24(+0.49%) |
May 22, 2014 | 49.15 | 49.78 | 49.08 | 49.54 | 1,853,445 | +0.45(+0.92%) |
May 21, 2014 | 49.01 | 49.41 | 48.87 | 49.08 | 4,084,458 | +0.15(+0.31%) |
May 20, 2014 | 49.85 | 49.94 | 48.79 | 48.93 | 3,378,850 | -1.02(-2.04%) |
May 19, 2014 | 49.60 | 50.14 | 49.59 | 49.95 | 2,783,624 | +0.13(+0.27%) |
May 16, 2014 | 49.94 | 49.98 | 49.55 | 49.82 | 4,813,600 | -0.07(-0.14%) |
May 15, 2014 | 50.17 | 50.29 | 49.35 | 49.89 | 4,169,157 | -0.49(-0.98%) |
May 14, 2014 | 50.90 | 50.96 | 50.30 | 50.38 | 2,769,765 | -0.41(-0.81%) |
May 13, 2014 | 50.87 | 51.07 | 50.69 | 50.79 | 3,539,115 | +0.04(+0.09%) |
May 12, 2014 | 50.29 | 50.81 | 50.21 | 50.75 | 3,307,998 | +0.82(+1.64%) |
May 09, 2014 | 49.94 | 50.08 | 49.50 | 49.93 | 2,469,156 | -0.07(-0.13%) |
May 08, 2014 | 49.79 | 50.41 | 49.73 | 50.00 | 3,114,826 | +0.01(+0.01%) |
May 07, 2014 | 49.78 | 50.08 | 49.40 | 49.99 | 2,932,285 | +0.48(+0.96%) |
May 06, 2014 | 50.17 | 50.29 | 49.49 | 49.51 | 4,412,135 | -0.79(-1.57%) |
May 05, 2014 | 50.06 | 50.36 | 49.74 | 50.30 | 3,514,648 | +0.07(+0.13%) |
May 02, 2014 | 50.43 | 50.71 | 50.16 | 50.23 | 3,744,843 | -0.34(-0.68%) |
May 01, 2014 | 50.67 | 50.79 | 50.27 | 50.58 | 2,902,160 | -0.14(-0.28%) |
Apr 30, 2014 | 50.53 | 50.78 | 50.29 | 50.72 | 3,115,362 | +0.10(+0.19%) |
Apr 29, 2014 | 51.05 | 51.11 | 50.30 | 50.62 | 3,423,547 | -0.13(-0.25%) |
Apr 28, 2014 | 51.16 | 51.46 | 50.22 | 50.75 | 4,161,082 | -0.16(-0.32%) |
Apr 25, 2014 | 51.59 | 51.59 | 50.83 | 50.91 | 3,985,893 | -0.79(-1.53%) |
Apr 24, 2014 | 51.92 | 52.03 | 51.60 | 51.70 | 4,697,671 | +0.07(+0.14%) |
Apr 23, 2014 | 51.01 | 51.65 | 50.91 | 51.62 | 5,479,878 | +0.52(+1.02%) |
Apr 22, 2014 | 51.04 | 51.39 | 50.82 | 51.10 | 2,707,864 | +0.08(+0.16%) |
Apr 21, 2014 | 50.81 | 51.20 | 50.71 | 51.02 | 2,440,789 | +0.11(+0.22%) |
Apr 17, 2014 | 50.43 | 50.91 | 50.91 | 50.91 | 5,304,585 | +0.62(+1.23%) |
Apr 16, 2014 | 49.82 | 50.32 | 49.72 | 50.29 | 4,263,875 | +0.79(+1.59%) |
Apr 15, 2014 | 48.58 | 49.57 | 48.46 | 49.50 | 4,778,341 | +0.88(+1.81%) |
Apr 14, 2014 | 49.09 | 49.22 | 48.18 | 48.63 | 4,541,151 | -0.02(-0.05%) |
Apr 11, 2014 | 48.13 | 49.41 | 48.13 | 48.65 | 3,815,014 | -0.48(-0.98%) |
Apr 10, 2014 | 49.87 | 50.06 | 49.05 | 49.13 | 5,067,611 | -0.78(-1.56%) |
Apr 09, 2014 | 49.81 | 49.94 | 49.36 | 49.91 | 3,617,668 | +0.33(+0.66%) |
Apr 08, 2014 | 49.47 | 49.69 | 49.18 | 49.59 | 6,518,632 | +0.13(+0.27%) |
Apr 07, 2014 | 50.00 | 50.11 | 49.44 | 49.45 | 4,996,819 | -0.59(-1.17%) |
Apr 04, 2014 | 50.75 | 51.00 | 50.01 | 50.04 | 4,201,931 | -0.50(-0.99%) |
Apr 03, 2014 | 50.62 | 50.80 | 50.30 | 50.54 | 3,066,765 | +0.07(+0.15%) |
Apr 02, 2014 | 50.08 | 50.59 | 50.00 | 50.46 | 4,065,008 | +0.39(+0.77%) |
Apr 01, 2014 | 49.57 | 50.11 | 49.57 | 50.08 | 3,719,158 | +0.39(+0.78%) |
Mar 31, 2014 | 50.05 | 50.11 | 49.57 | 49.69 | 4,139,288 | +0.03(+0.06%) |
Mar 28, 2014 | 49.44 | 49.96 | 49.24 | 49.66 | 4,226,496 | +0.42(+0.85%) |
Mar 27, 2014 | 48.77 | 49.31 | 48.37 | 49.24 | 5,891,477 | +0.34(+0.70%) |
Mar 26, 2014 | 49.47 | 49.68 | 48.89 | 48.90 | 5,213,293 | -0.45(-0.92%) |
Mar 25, 2014 | 48.89 | 49.37 | 48.86 | 49.36 | 6,646,663 | +0.71(+1.47%) |
Mar 24, 2014 | 48.68 | 48.98 | 48.30 | 48.64 | 5,624,607 | +0.03(+0.06%) |
Mar 21, 2014 | 48.24 | 49.11 | 47.96 | 48.61 | 10,696,962 | +1.31(+2.77%) |
Mar 20, 2014 | 47.25 | 47.43 | 47.00 | 47.30 | 3,773,216 | -0.03(-0.06%) |
Mar 19, 2014 | 47.62 | 47.76 | 46.96 | 47.33 | 5,547,675 | -0.18(-0.38%) |
Mar 18, 2014 | 47.49 | 47.73 | 47.41 | 47.51 | 3,518,875 | +0.16(+0.33%) |
Mar 17, 2014 | 46.85 | 47.49 | 46.85 | 47.35 | 4,255,481 | +0.82(+1.76%) |
Mar 14, 2014 | 46.79 | 46.94 | 46.43 | 46.54 | 5,966,816 | -0.34(-0.73%) |
Mar 13, 2014 | 47.94 | 48.08 | 46.69 | 46.88 | 6,112,653 | -0.73(-1.53%) |
Mar 12, 2014 | 47.63 | 47.69 | 47.38 | 47.61 | 4,076,408 | -0.30(-0.64%) |
Mar 11, 2014 | 48.46 | 48.59 | 47.71 | 47.91 | 2,729,066 | -0.39(-0.80%) |
Mar 10, 2014 | 48.89 | 48.89 | 48.18 | 48.30 | 4,157,401 | -0.50(-1.02%) |
Mar 07, 2014 | 48.61 | 49.01 | 48.58 | 48.80 | 4,302,790 | +0.41(+0.85%) |
Mar 06, 2014 | 48.43 | 48.69 | 48.35 | 48.39 | 3,307,312 | -0.01(-0.02%) |
Mar 05, 2014 | 48.44 | 48.57 | 48.32 | 48.40 | 2,980,991 | -0.04(-0.09%) |
Mar 04, 2014 | 48.68 | 48.78 | 48.20 | 48.44 | 4,303,359 | +0.57(+1.20%) |