Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 55.78 | 56.56 | 55.66 | 56.46 | 4,171,134 | +0.86(+1.55%) |
May 29, 2014 | 54.63 | 55.63 | 54.42 | 55.59 | 3,038,117 | +1.14(+2.09%) |
May 28, 2014 | 54.46 | 54.58 | 54.24 | 54.46 | 1,864,971 | -0.01(-0.02%) |
May 27, 2014 | 54.58 | 54.74 | 54.37 | 54.47 | 2,071,447 | +0.17(+0.32%) |
May 23, 2014 | 54.04 | 54.29 | 54.29 | 54.29 | 1,767,312 | +0.25(+0.46%) |
May 22, 2014 | 53.76 | 54.28 | 53.71 | 54.05 | 1,528,333 | +0.21(+0.39%) |
May 21, 2014 | 53.49 | 53.98 | 53.45 | 53.84 | 2,613,526 | -0.12(-0.22%) |
May 20, 2014 | 53.50 | 54.02 | 53.45 | 53.95 | 2,357,717 | +0.26(+0.48%) |
May 19, 2014 | 53.30 | 53.77 | 53.14 | 53.70 | 1,361,431 | +0.24(+0.45%) |
May 16, 2014 | 53.08 | 53.47 | 52.89 | 53.46 | 1,669,261 | +0.38(+0.73%) |
May 15, 2014 | 53.62 | 53.62 | 52.54 | 53.08 | 1,637,351 | -0.60(-1.11%) |
May 14, 2014 | 53.95 | 54.03 | 53.53 | 53.67 | 1,201,246 | -0.27(-0.49%) |
May 13, 2014 | 54.22 | 54.41 | 53.86 | 53.94 | 2,032,488 | -0.32(-0.59%) |
May 12, 2014 | 53.62 | 54.55 | 53.60 | 54.26 | 1,684,640 | +0.96(+1.81%) |
May 09, 2014 | 53.33 | 53.41 | 52.69 | 53.30 | 2,633,098 | +0.26(+0.48%) |
May 08, 2014 | 53.30 | 53.75 | 52.78 | 53.04 | 2,098,444 | -0.20(-0.38%) |
May 07, 2014 | 52.52 | 53.25 | 52.44 | 53.24 | 3,514,313 | +0.10(+0.19%) |
May 06, 2014 | 53.95 | 53.96 | 53.11 | 53.14 | 2,977,434 | -0.81(-1.49%) |
May 05, 2014 | 54.07 | 54.08 | 53.39 | 53.95 | 1,935,180 | -0.19(-0.36%) |
May 02, 2014 | 53.41 | 54.34 | 53.33 | 54.14 | 3,942,654 | +0.49(+0.92%) |
May 01, 2014 | 53.02 | 53.66 | 52.99 | 53.64 | 3,357,557 | +0.57(+1.07%) |
Apr 30, 2014 | 52.48 | 53.49 | 52.22 | 53.08 | 4,822,442 | +1.20(+2.31%) |
Apr 29, 2014 | 51.49 | 51.93 | 51.15 | 51.87 | 3,201,022 | +0.60(+1.16%) |
Apr 28, 2014 | 52.39 | 52.52 | 50.52 | 51.28 | 4,150,278 | -1.15(-2.20%) |
Apr 25, 2014 | 52.75 | 52.82 | 52.28 | 52.43 | 3,071,530 | -0.37(-0.69%) |
Apr 24, 2014 | 52.68 | 53.00 | 52.49 | 52.80 | 2,615,688 | +0.38(+0.73%) |
Apr 23, 2014 | 52.19 | 52.57 | 51.96 | 52.42 | 1,809,505 | +0.15(+0.28%) |
Apr 22, 2014 | 51.46 | 52.33 | 51.46 | 52.27 | 1,543,118 | +0.74(+1.44%) |
Apr 21, 2014 | 51.65 | 51.78 | 51.30 | 51.53 | 1,255,180 | -0.01(-0.02%) |
Apr 17, 2014 | 51.82 | 51.54 | 51.54 | 51.54 | 1,431,684 | +0.05(+0.09%) |
Apr 16, 2014 | 51.98 | 51.98 | 51.13 | 51.49 | 2,174,996 | +0.09(+0.18%) |
Apr 15, 2014 | 50.84 | 51.43 | 50.39 | 51.40 | 2,812,003 | +0.62(+1.23%) |
Apr 14, 2014 | 51.07 | 51.19 | 50.50 | 50.78 | 2,243,257 | +0.11(+0.22%) |
Apr 11, 2014 | 50.53 | 51.19 | 50.39 | 50.67 | 3,123,894 | -0.02(-0.04%) |
Apr 10, 2014 | 52.45 | 52.45 | 50.58 | 50.68 | 3,238,800 | -1.24(-2.38%) |
Apr 09, 2014 | 51.53 | 52.16 | 51.37 | 51.92 | 2,870,160 | +0.68(+1.32%) |
Apr 08, 2014 | 51.26 | 51.43 | 50.76 | 51.24 | 5,132,335 | +0.12(+0.23%) |
Apr 07, 2014 | 50.99 | 51.48 | 50.67 | 51.12 | 3,839,865 | +0.00(+0.00%) |
Apr 04, 2014 | 52.24 | 52.35 | 51.06 | 51.12 | 4,068,058 | -0.72(-1.40%) |
Apr 03, 2014 | 52.32 | 52.36 | 51.64 | 51.85 | 2,490,922 | -0.30(-0.58%) |
Apr 02, 2014 | 52.10 | 52.21 | 51.78 | 52.15 | 2,828,407 | -0.01(-0.02%) |
Apr 01, 2014 | 51.70 | 52.21 | 51.60 | 52.16 | 2,396,948 | +0.83(+1.62%) |
Mar 31, 2014 | 51.17 | 51.49 | 50.96 | 51.33 | 3,056,130 | +0.53(+1.05%) |
Mar 28, 2014 | 50.17 | 51.00 | 50.17 | 50.79 | 3,722,506 | +0.62(+1.24%) |
Mar 27, 2014 | 50.92 | 50.92 | 50.00 | 50.17 | 4,521,148 | -0.75(-1.48%) |
Mar 26, 2014 | 51.03 | 51.44 | 50.74 | 50.92 | 5,850,308 | +0.09(+0.18%) |
Mar 25, 2014 | 50.61 | 50.88 | 50.52 | 50.83 | 3,266,207 | +0.30(+0.60%) |
Mar 24, 2014 | 50.77 | 51.13 | 50.18 | 50.53 | 3,727,064 | -0.09(-0.18%) |
Mar 21, 2014 | 50.21 | 50.62 | 49.93 | 50.62 | 6,089,471 | +1.15(+2.32%) |
Mar 20, 2014 | 49.45 | 49.89 | 49.19 | 49.47 | 1,645,293 | -0.22(-0.43%) |
Mar 19, 2014 | 49.78 | 50.05 | 49.33 | 49.69 | 1,462,750 | -0.17(-0.35%) |
Mar 18, 2014 | 49.53 | 49.95 | 49.48 | 49.86 | 1,915,819 | +0.31(+0.63%) |
Mar 17, 2014 | 49.78 | 50.04 | 49.32 | 49.55 | 2,117,325 | +0.18(+0.37%) |
Mar 14, 2014 | 49.08 | 49.73 | 49.05 | 49.36 | 2,292,645 | +0.16(+0.32%) |
Mar 13, 2014 | 49.69 | 49.74 | 48.92 | 49.21 | 2,081,366 | -0.29(-0.59%) |
Mar 12, 2014 | 49.17 | 49.54 | 48.92 | 49.50 | 1,248,961 | -0.01(-0.02%) |
Mar 11, 2014 | 49.76 | 50.17 | 49.34 | 49.51 | 1,589,941 | -0.14(-0.28%) |
Mar 10, 2014 | 49.95 | 50.31 | 49.36 | 49.65 | 1,787,908 | -0.55(-1.10%) |
Mar 07, 2014 | 50.07 | 50.42 | 49.97 | 50.20 | 2,879,587 | +0.17(+0.35%) |
Mar 06, 2014 | 49.38 | 50.21 | 49.38 | 50.02 | 2,548,111 | +0.65(+1.32%) |
Mar 05, 2014 | 49.23 | 49.41 | 48.84 | 49.37 | 2,520,877 | +0.05(+0.11%) |
Mar 04, 2014 | 49.21 | 49.48 | 49.01 | 49.32 | 3,100,936 | +0.49(+1.01%) |
Mar 03, 2014 | 49.34 | 49.40 | 48.55 | 48.82 | 3,518,696 | -0.86(-1.73%) |
Feb 28, 2014 | 49.38 | 49.85 | 49.12 | 49.69 | 2,479,379 | +0.34(+0.69%) |
Feb 27, 2014 | 48.76 | 49.36 | 48.76 | 49.35 | 2,279,524 | +0.38(+0.79%) |
Feb 26, 2014 | 49.37 | 49.69 | 48.77 | 48.96 | 2,856,594 | -0.38(-0.78%) |
Feb 25, 2014 | 48.84 | 49.40 | 48.84 | 49.35 | 2,104,868 | +0.36(+0.73%) |
Feb 24, 2014 | 48.48 | 49.45 | 48.11 | 48.99 | 3,403,938 | +0.88(+1.83%) |
Feb 21, 2014 | 47.56 | 48.30 | 47.26 | 48.11 | 3,526,911 | +0.66(+1.39%) |
Feb 20, 2014 | 46.33 | 47.50 | 46.29 | 47.45 | 3,906,060 | +0.23(+0.49%) |
Feb 19, 2014 | 46.35 | 47.62 | 46.34 | 47.22 | 3,444,691 | +0.15(+0.31%) |
Feb 18, 2014 | 47.20 | 47.40 | 46.79 | 47.07 | 2,793,903 | -0.13(-0.27%) |
Feb 14, 2014 | 45.73 | 47.20 | 47.20 | 47.20 | 3,397,208 | +1.29(+2.81%) |
Feb 13, 2014 | 45.22 | 45.99 | 44.91 | 45.91 | 2,331,330 | +0.42(+0.93%) |
Feb 12, 2014 | 45.70 | 45.97 | 45.40 | 45.49 | 2,086,566 | -0.04(-0.08%) |
Feb 11, 2014 | 45.21 | 45.81 | 45.15 | 45.53 | 2,127,068 | +0.30(+0.67%) |
Feb 10, 2014 | 44.96 | 45.45 | 44.96 | 45.22 | 1,247,618 | +0.11(+0.24%) |
Feb 07, 2014 | 44.91 | 45.21 | 44.65 | 45.11 | 1,851,350 | +0.44(+0.98%) |
Feb 06, 2014 | 43.61 | 44.86 | 43.61 | 44.67 | 2,201,475 | +0.80(+1.82%) |
Feb 05, 2014 | 43.92 | 43.97 | 43.25 | 43.88 | 2,290,301 | -0.08(-0.19%) |
Feb 04, 2014 | 43.52 | 44.13 | 43.38 | 43.96 | 2,698,574 | +0.47(+1.07%) |
Feb 03, 2014 | 45.31 | 45.37 | 43.38 | 43.49 | 4,183,572 | -1.68(-3.71%) |
Jan 31, 2014 | 44.44 | 45.53 | 44.44 | 45.17 | 2,295,634 | -0.00(-0.01%) |
Jan 30, 2014 | 45.06 | 45.34 | 44.91 | 45.17 | 1,549,496 | +0.41(+0.91%) |
Jan 29, 2014 | 45.32 | 45.49 | 44.70 | 44.77 | 2,484,608 | -0.77(-1.69%) |
Jan 28, 2014 | 45.00 | 45.78 | 44.89 | 45.53 | 2,005,444 | +0.60(+1.33%) |
Jan 27, 2014 | 45.58 | 46.43 | 44.82 | 44.94 | 3,308,652 | -0.65(-1.43%) |
Jan 24, 2014 | 46.15 | 46.25 | 45.58 | 45.59 | 3,653,794 | -0.75(-1.62%) |
Jan 23, 2014 | 46.37 | 46.87 | 46.10 | 46.34 | 2,612,960 | -0.54(-1.15%) |
Jan 22, 2014 | 46.73 | 47.21 | 46.54 | 46.88 | 3,734,847 | +0.35(+0.75%) |
Jan 21, 2014 | 47.13 | 47.18 | 46.51 | 46.53 | 3,469,780 | +0.16(+0.34%) |
Jan 17, 2014 | 46.10 | 46.38 | 46.38 | 46.38 | 3,377,671 | +0.05(+0.11%) |
Jan 16, 2014 | 45.71 | 46.36 | 45.37 | 46.33 | 5,024,193 | +0.68(+1.50%) |
Jan 15, 2014 | 45.20 | 45.71 | 45.20 | 45.64 | 2,120,173 | +0.44(+0.97%) |
Jan 14, 2014 | 44.69 | 45.29 | 44.49 | 45.20 | 1,971,711 | +0.54(+1.21%) |
Jan 13, 2014 | 45.47 | 45.47 | 44.52 | 44.66 | 3,076,110 | -0.49(-1.08%) |
Jan 10, 2014 | 45.02 | 45.16 | 44.66 | 45.15 | 1,009,120 | +0.27(+0.59%) |
Jan 09, 2014 | 45.01 | 45.09 | 44.72 | 44.88 | 1,379,503 | -0.13(-0.29%) |
Jan 08, 2014 | 44.67 | 45.06 | 44.65 | 45.01 | 2,233,789 | +0.43(+0.97%) |
Jan 07, 2014 | 44.57 | 45.01 | 44.42 | 44.58 | 1,925,786 | +0.19(+0.43%) |
Jan 06, 2014 | 44.74 | 44.80 | 44.21 | 44.39 | 2,338,433 | -0.18(-0.41%) |
Jan 03, 2014 | 44.89 | 45.05 | 44.56 | 44.57 | 1,362,381 | -0.28(-0.63%) |
Jan 02, 2014 | 44.92 | 45.13 | 44.50 | 44.86 | 2,320,834 | -0.36(-0.79%) |
Dec 31, 2013 | 44.89 | 45.22 | 45.22 | 45.22 | 1,619,854 | +0.31(+0.70%) |
Dec 30, 2013 | 44.97 | 45.00 | 44.53 | 44.90 | 1,309,579 | +0.21(+0.47%) |
Dec 27, 2013 | 44.88 | 44.91 | 44.60 | 44.69 | 958,599 | -0.12(-0.27%) |
Dec 26, 2013 | 45.54 | 45.66 | 44.52 | 44.81 | 1,237,214 | +0.22(+0.49%) |
Dec 24, 2013 | 44.02 | 44.61 | 44.02 | 44.59 | 755,842 | +0.36(+0.81%) |
Dec 23, 2013 | 44.06 | 44.73 | 44.03 | 44.23 | 1,187,502 | +0.12(+0.27%) |
Dec 20, 2013 | 43.95 | 44.27 | 43.86 | 44.11 | 4,015,669 | +0.39(+0.90%) |
Dec 19, 2013 | 43.61 | 43.86 | 43.35 | 43.72 | 1,691,832 | -0.14(-0.31%) |
Dec 18, 2013 | 42.95 | 43.89 | 42.62 | 43.86 | 2,122,635 | +0.94(+2.20%) |
Dec 17, 2013 | 43.02 | 43.20 | 42.53 | 42.91 | 1,940,228 | -0.22(-0.52%) |
Dec 16, 2013 | 42.87 | 43.47 | 42.70 | 43.14 | 2,856,000 | +0.47(+1.11%) |
Dec 13, 2013 | 42.47 | 42.78 | 42.14 | 42.67 | 2,135,929 | +0.50(+1.20%) |
Dec 12, 2013 | 42.07 | 42.46 | 41.99 | 42.16 | 2,038,561 | +0.01(+0.02%) |
Dec 11, 2013 | 42.60 | 42.66 | 42.01 | 42.15 | 2,700,719 | -0.51(-1.20%) |
Dec 10, 2013 | 42.70 | 42.81 | 42.56 | 42.67 | 2,022,214 | +0.01(+0.02%) |
Dec 09, 2013 | 42.57 | 42.96 | 42.53 | 42.66 | 1,678,436 | +0.30(+0.71%) |
Dec 06, 2013 | 42.73 | 42.79 | 42.11 | 42.36 | 0 | +0.56(+1.34%) |
Dec 05, 2013 | 42.07 | 42.21 | 41.75 | 41.80 | 0 | -0.27(-0.63%) |
Dec 04, 2013 | 41.63 | 42.31 | 41.46 | 42.06 | 0 | -0.10(-0.24%) |
Dec 03, 2013 | 42.22 | 42.60 | 42.01 | 42.16 | 0 | -0.44(-1.03%) |
Dec 02, 2013 | 43.06 | 43.08 | 42.48 | 42.60 | 0 | -0.48(-1.11%) |
Nov 29, 2013 | 43.17 | 43.22 | 42.93 | 43.08 | 0 | +0.08(+0.19%) |
Nov 27, 2013 | 43.24 | 43.33 | 42.95 | 43.00 | 0 | -0.23(-0.53%) |
Nov 26, 2013 | 42.57 | 43.37 | 42.57 | 43.23 | 2,330,391 | +0.50(+1.18%) |
Nov 25, 2013 | 42.91 | 43.11 | 42.63 | 42.72 | 2,167,783 | -0.27(-0.62%) |
Nov 22, 2013 | 43.09 | 43.22 | 42.89 | 42.99 | 0 | +0.01(+0.02%) |
Nov 21, 2013 | 42.59 | 43.18 | 42.39 | 42.98 | 2,116,049 | +0.60(+1.41%) |
Nov 20, 2013 | 42.62 | 42.83 | 42.17 | 42.38 | 2,125,107 | -0.06(-0.15%) |
Nov 19, 2013 | 42.91 | 42.96 | 42.16 | 42.45 | 2,617,232 | -0.60(-1.38%) |
Nov 18, 2013 | 43.13 | 43.34 | 42.86 | 43.04 | 3,219,032 | -0.04(-0.08%) |
Nov 15, 2013 | 43.02 | 43.59 | 43.02 | 43.08 | 0 | +0.07(+0.17%) |
Nov 14, 2013 | 42.69 | 43.04 | 42.57 | 43.01 | 2,473,222 | +0.24(+0.57%) |
Nov 13, 2013 | 42.41 | 42.80 | 42.30 | 42.76 | 0 | +0.22(+0.53%) |
Nov 12, 2013 | 43.09 | 43.21 | 42.40 | 42.54 | 3,558,960 | +0.30(+0.72%) |
Nov 11, 2013 | 42.12 | 42.59 | 41.84 | 42.24 | 2,625,992 | -0.02(-0.04%) |
Nov 08, 2013 | 41.60 | 42.25 | 41.57 | 42.25 | 0 | +0.63(+1.52%) |
Nov 07, 2013 | 42.53 | 42.53 | 41.58 | 41.62 | 2,581,763 | -0.83(-1.96%) |
Nov 06, 2013 | 42.10 | 42.62 | 42.08 | 42.46 | 3,134,512 | +0.45(+1.07%) |
Nov 05, 2013 | 41.75 | 42.12 | 41.63 | 42.01 | 2,272,876 | -0.13(-0.30%) |
Nov 04, 2013 | 41.77 | 42.16 | 41.56 | 42.14 | 2,794,849 | +0.26(+0.61%) |
Nov 01, 2013 | 41.43 | 41.93 | 41.34 | 41.88 | 0 | +0.58(+1.40%) |
Oct 31, 2013 | 40.91 | 42.06 | 40.40 | 41.30 | 0 | +0.81(+1.99%) |
Oct 30, 2013 | 40.85 | 40.97 | 40.32 | 40.50 | 1,992,780 | -0.38(-0.92%) |
Oct 29, 2013 | 40.65 | 40.89 | 40.37 | 40.87 | 2,452,461 | +0.47(+1.16%) |
Oct 28, 2013 | 40.36 | 40.65 | 40.10 | 40.40 | 2,647,504 | -0.36(-0.88%) |
Oct 25, 2013 | 41.00 | 41.00 | 40.54 | 40.76 | 0 | -0.11(-0.27%) |
Oct 24, 2013 | 40.36 | 40.94 | 40.24 | 40.87 | 2,647,486 | +0.93(+2.34%) |
Oct 23, 2013 | 39.74 | 40.16 | 39.71 | 39.94 | 2,025,405 | -0.27(-0.68%) |
Oct 22, 2013 | 40.41 | 40.52 | 39.80 | 40.21 | 2,473,782 | -0.08(-0.20%) |