Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.12 | 50.13 | 49.52 | 49.87 | 6,615,027 | +0.04(+0.07%) |
May 29, 2014 | 49.68 | 49.84 | 49.56 | 49.84 | 5,657,158 | +0.20(+0.41%) |
May 28, 2014 | 49.80 | 49.80 | 49.45 | 49.63 | 7,778,259 | -0.16(-0.33%) |
May 27, 2014 | 49.45 | 49.80 | 49.41 | 49.80 | 10,420,793 | +0.56(+1.15%) |
May 23, 2014 | 48.75 | 49.23 | 49.23 | 49.23 | 47,889,804 | +0.52(+1.06%) |
May 22, 2014 | 48.78 | 48.82 | 48.45 | 48.71 | 5,337,855 | -0.06(-0.12%) |
May 21, 2014 | 48.48 | 48.91 | 48.42 | 48.77 | 9,767,205 | +0.51(+1.05%) |
May 20, 2014 | 48.83 | 48.83 | 48.15 | 48.27 | 9,412,111 | -0.57(-1.16%) |
May 19, 2014 | 48.61 | 48.98 | 48.48 | 48.84 | 7,580,766 | +0.13(+0.26%) |
May 16, 2014 | 48.19 | 48.77 | 48.19 | 48.71 | 13,228,439 | +0.55(+1.14%) |
May 15, 2014 | 48.52 | 48.68 | 47.92 | 48.16 | 13,660,794 | -0.56(-1.15%) |
May 14, 2014 | 49.03 | 49.19 | 48.72 | 48.72 | 7,362,342 | -0.42(-0.85%) |
May 13, 2014 | 49.12 | 49.28 | 48.98 | 49.14 | 7,690,405 | +0.08(+0.17%) |
May 12, 2014 | 48.91 | 49.23 | 48.90 | 49.05 | 9,418,194 | +0.21(+0.42%) |
May 09, 2014 | 48.70 | 48.86 | 48.23 | 48.85 | 12,726,547 | -0.02(-0.04%) |
May 08, 2014 | 48.41 | 49.15 | 48.34 | 48.87 | 15,750,546 | +0.51(+1.05%) |
May 07, 2014 | 47.97 | 48.43 | 47.37 | 48.36 | 15,868,429 | +0.77(+1.63%) |
May 06, 2014 | 47.89 | 47.97 | 47.55 | 47.58 | 11,217,996 | -0.41(-0.85%) |
May 05, 2014 | 47.21 | 48.17 | 47.04 | 47.99 | 14,873,840 | +0.63(+1.33%) |
May 02, 2014 | 47.67 | 47.99 | 47.27 | 47.37 | 11,770,324 | -0.39(-0.81%) |
May 01, 2014 | 47.29 | 48.04 | 47.12 | 47.75 | 15,352,046 | +0.81(+1.72%) |
Apr 30, 2014 | 46.87 | 47.19 | 46.78 | 46.95 | 13,100,537 | -0.01(-0.03%) |
Apr 29, 2014 | 46.78 | 47.28 | 46.76 | 46.96 | 13,766,136 | +0.29(+0.62%) |
Apr 28, 2014 | 46.23 | 46.79 | 46.11 | 46.67 | 26,156,434 | +0.58(+1.25%) |
Apr 25, 2014 | 46.34 | 47.22 | 46.01 | 46.09 | 41,271,564 | -2.43(-5.00%) |
Apr 24, 2014 | 48.61 | 48.77 | 48.10 | 48.52 | 13,925,830 | +0.13(+0.28%) |
Apr 23, 2014 | 48.73 | 48.73 | 48.20 | 48.39 | 9,507,228 | -0.27(-0.55%) |
Apr 22, 2014 | 48.51 | 48.79 | 48.32 | 48.65 | 10,569,707 | +0.19(+0.40%) |
Apr 21, 2014 | 48.42 | 48.54 | 48.29 | 48.46 | 10,802,540 | +0.27(+0.57%) |
Apr 17, 2014 | 48.74 | 48.18 | 48.18 | 48.18 | 57,675,116 | -0.33(-0.67%) |
Apr 16, 2014 | 47.96 | 48.56 | 47.61 | 48.51 | 17,068,818 | +1.23(+2.60%) |
Apr 15, 2014 | 47.23 | 47.49 | 46.15 | 47.28 | 20,692,850 | +0.70(+1.51%) |
Apr 14, 2014 | 46.30 | 46.79 | 45.88 | 46.58 | 22,572,752 | +1.01(+2.23%) |
Apr 11, 2014 | 46.16 | 46.34 | 45.15 | 45.56 | 32,303,770 | -1.14(-2.44%) |
Apr 10, 2014 | 48.26 | 48.44 | 46.38 | 46.70 | 22,000,532 | -1.39(-2.89%) |
Apr 09, 2014 | 47.40 | 48.15 | 46.95 | 48.09 | 20,652,202 | +1.15(+2.44%) |
Apr 08, 2014 | 47.00 | 47.71 | 46.81 | 46.94 | 23,456,294 | -0.19(-0.40%) |
Apr 07, 2014 | 47.91 | 48.07 | 46.58 | 47.13 | 43,287,700 | -0.99(-2.07%) |
Apr 04, 2014 | 49.95 | 49.98 | 47.67 | 48.13 | 26,416,502 | -1.69(-3.40%) |
Apr 03, 2014 | 50.00 | 50.11 | 49.44 | 49.82 | 15,332,039 | +0.08(+0.16%) |
Apr 02, 2014 | 49.77 | 50.17 | 49.44 | 49.74 | 10,079,309 | -0.01(-0.02%) |
Apr 01, 2014 | 50.30 | 50.55 | 49.71 | 49.75 | 9,807,420 | -0.27(-0.54%) |
Mar 31, 2014 | 49.31 | 50.02 | 49.05 | 50.02 | 12,533,855 | +0.87(+1.78%) |
Mar 28, 2014 | 49.70 | 50.13 | 48.78 | 49.14 | 16,129,789 | -0.85(-1.71%) |
Mar 27, 2014 | 49.79 | 50.09 | 49.37 | 50.00 | 11,308,738 | +0.02(+0.04%) |
Mar 26, 2014 | 50.97 | 51.02 | 49.98 | 49.98 | 11,455,821 | -0.63(-1.25%) |
Mar 25, 2014 | 51.48 | 51.68 | 50.61 | 50.61 | 12,590,848 | -0.54(-1.06%) |
Mar 24, 2014 | 52.23 | 52.42 | 50.77 | 51.15 | 19,665,092 | -0.61(-1.17%) |
Mar 21, 2014 | 51.66 | 53.91 | 50.91 | 51.76 | 41,104,628 | +0.36(+0.70%) |
Mar 20, 2014 | 51.93 | 51.93 | 51.19 | 51.40 | 12,828,320 | -0.46(-0.89%) |
Mar 19, 2014 | 52.51 | 52.62 | 51.44 | 51.86 | 8,480,184 | -0.60(-1.14%) |
Mar 18, 2014 | 52.04 | 52.55 | 51.73 | 52.46 | 8,928,047 | +0.61(+1.18%) |
Mar 17, 2014 | 51.44 | 51.88 | 51.30 | 51.85 | 9,494,190 | +0.70(+1.36%) |
Mar 14, 2014 | 51.12 | 51.42 | 50.64 | 51.16 | 14,777,289 | -0.00(-0.00%) |
Mar 13, 2014 | 52.52 | 52.71 | 51.08 | 51.16 | 12,925,941 | -1.23(-2.35%) |
Mar 12, 2014 | 52.39 | 52.76 | 52.20 | 52.39 | 10,135,961 | -0.25(-0.48%) |
Mar 11, 2014 | 52.36 | 52.92 | 52.05 | 52.64 | 11,935,806 | +0.39(+0.75%) |
Mar 10, 2014 | 52.25 | 52.45 | 52.07 | 52.25 | 7,930,466 | -0.01(-0.03%) |
Mar 07, 2014 | 52.12 | 52.30 | 51.80 | 52.26 | 9,679,683 | +0.39(+0.76%) |
Mar 06, 2014 | 51.85 | 52.38 | 51.75 | 51.87 | 9,838,877 | +0.24(+0.47%) |
Mar 05, 2014 | 52.28 | 52.32 | 51.51 | 51.63 | 12,168,698 | -0.62(-1.19%) |
Mar 04, 2014 | 52.17 | 52.36 | 51.57 | 52.25 | 16,058,856 | +0.94(+1.83%) |