Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.61 | 50.88 | 50.60 | 50.85 | 9,145,610 | +0.14(+0.27%) |
May 29, 2014 | 50.44 | 50.71 | 50.44 | 50.71 | 3,153,660 | +0.40(+0.79%) |
May 28, 2014 | 50.43 | 50.56 | 50.31 | 50.32 | 5,175,462 | -0.14(-0.29%) |
May 27, 2014 | 50.46 | 50.50 | 50.19 | 50.46 | 3,817,251 | +0.27(+0.54%) |
May 23, 2014 | 50.18 | 50.19 | 50.19 | 50.19 | 3,287,858 | -0.02(-0.03%) |
May 22, 2014 | 49.88 | 50.32 | 49.72 | 50.20 | 2,650,618 | +0.34(+0.68%) |
May 21, 2014 | 49.62 | 49.91 | 49.52 | 49.86 | 4,610,910 | +0.42(+0.84%) |
May 20, 2014 | 49.76 | 49.80 | 49.30 | 49.45 | 5,422,533 | -0.31(-0.63%) |
May 19, 2014 | 49.46 | 49.80 | 49.33 | 49.76 | 5,157,074 | +0.31(+0.62%) |
May 16, 2014 | 49.35 | 49.50 | 49.08 | 49.46 | 10,480,425 | +0.17(+0.35%) |
May 15, 2014 | 49.61 | 49.66 | 49.06 | 49.29 | 7,562,567 | -0.50(-1.01%) |
May 14, 2014 | 49.75 | 49.94 | 49.58 | 49.79 | 4,405,354 | +0.03(+0.07%) |
May 13, 2014 | 49.80 | 49.93 | 49.69 | 49.75 | 3,798,266 | +0.08(+0.15%) |
May 12, 2014 | 49.37 | 49.71 | 49.29 | 49.68 | 6,166,367 | +0.50(+1.02%) |
May 09, 2014 | 48.93 | 49.23 | 48.57 | 49.18 | 8,581,612 | +0.30(+0.61%) |
May 08, 2014 | 49.17 | 49.43 | 48.74 | 48.88 | 9,065,337 | -0.26(-0.54%) |
May 07, 2014 | 49.07 | 49.15 | 48.50 | 49.14 | 10,544,601 | +0.14(+0.28%) |
May 06, 2014 | 49.39 | 49.39 | 48.98 | 49.01 | 7,193,153 | -0.43(-0.88%) |
May 05, 2014 | 48.95 | 49.45 | 48.66 | 49.44 | 8,487,630 | +0.32(+0.66%) |
May 02, 2014 | 49.52 | 49.62 | 49.01 | 49.12 | 7,203,542 | -0.43(-0.86%) |
May 01, 2014 | 49.46 | 49.81 | 49.15 | 49.54 | 8,062,998 | +0.11(+0.22%) |
Apr 30, 2014 | 49.30 | 49.51 | 49.13 | 49.43 | 13,069,094 | +0.04(+0.09%) |
Apr 29, 2014 | 49.18 | 49.43 | 49.06 | 49.39 | 10,523,623 | +0.29(+0.59%) |
Apr 28, 2014 | 49.22 | 49.44 | 48.46 | 49.10 | 11,446,008 | +0.29(+0.59%) |
Apr 25, 2014 | 49.14 | 49.16 | 48.68 | 48.81 | 7,488,161 | -0.37(-0.74%) |
Apr 24, 2014 | 49.51 | 49.51 | 48.72 | 49.18 | 9,421,172 | -0.08(-0.16%) |
Apr 23, 2014 | 49.58 | 49.61 | 49.08 | 49.25 | 10,192,045 | -0.25(-0.50%) |
Apr 22, 2014 | 49.31 | 49.76 | 49.24 | 49.50 | 10,552,353 | +0.54(+1.09%) |
Apr 21, 2014 | 48.48 | 48.98 | 48.38 | 48.96 | 6,518,590 | +0.58(+1.20%) |
Apr 17, 2014 | 48.41 | 48.38 | 48.38 | 48.38 | 10,178,687 | -0.01(-0.02%) |
Apr 16, 2014 | 48.57 | 48.66 | 48.08 | 48.39 | 34,786,368 | +0.24(+0.49%) |
Apr 15, 2014 | 47.83 | 48.26 | 47.13 | 48.15 | 20,487,414 | +0.51(+1.07%) |
Apr 14, 2014 | 47.70 | 47.92 | 47.11 | 47.64 | 13,030,977 | +0.26(+0.56%) |
Apr 11, 2014 | 47.62 | 48.07 | 47.25 | 47.38 | 17,296,714 | -0.45(-0.94%) |
Apr 10, 2014 | 49.46 | 49.54 | 47.72 | 47.83 | 20,710,328 | -1.65(-3.33%) |
Apr 09, 2014 | 48.55 | 49.49 | 48.52 | 49.48 | 16,934,946 | +1.04(+2.14%) |
Apr 08, 2014 | 48.89 | 48.91 | 48.15 | 48.44 | 17,830,886 | -0.40(-0.82%) |
Apr 07, 2014 | 49.08 | 49.64 | 48.61 | 48.84 | 17,946,448 | -0.49(-1.00%) |
Apr 04, 2014 | 50.44 | 50.60 | 49.31 | 49.34 | 23,652,928 | -0.83(-1.66%) |
Apr 03, 2014 | 50.37 | 50.41 | 49.84 | 50.17 | 11,297,915 | -0.11(-0.22%) |
Apr 02, 2014 | 50.18 | 50.32 | 50.02 | 50.28 | 10,581,219 | +0.23(+0.45%) |
Apr 01, 2014 | 49.89 | 50.29 | 49.72 | 50.06 | 11,892,995 | +0.31(+0.62%) |
Mar 31, 2014 | 49.49 | 49.79 | 49.35 | 49.75 | 11,178,593 | +0.66(+1.35%) |
Mar 28, 2014 | 49.42 | 49.88 | 48.92 | 49.08 | 15,436,758 | -0.19(-0.38%) |
Mar 27, 2014 | 49.41 | 49.53 | 48.84 | 49.27 | 15,239,389 | -0.11(-0.22%) |
Mar 26, 2014 | 49.59 | 49.98 | 49.34 | 49.38 | 16,024,340 | +0.02(+0.03%) |
Mar 25, 2014 | 49.09 | 49.70 | 48.85 | 49.36 | 17,221,114 | +0.43(+0.89%) |
Mar 24, 2014 | 49.65 | 49.71 | 48.57 | 48.93 | 24,091,826 | -0.55(-1.12%) |
Mar 21, 2014 | 50.61 | 50.79 | 49.40 | 49.48 | 22,933,108 | -0.91(-1.81%) |
Mar 20, 2014 | 50.40 | 50.46 | 50.12 | 50.40 | 5,769,491 | +0.00(+0.00%) |
Mar 19, 2014 | 50.61 | 50.89 | 50.07 | 50.40 | 9,881,135 | -0.15(-0.30%) |
Mar 18, 2014 | 50.12 | 50.65 | 50.07 | 50.55 | 7,252,752 | +0.53(+1.07%) |
Mar 17, 2014 | 49.84 | 50.23 | 49.75 | 50.01 | 7,586,570 | +0.48(+0.98%) |
Mar 14, 2014 | 49.73 | 49.92 | 49.51 | 49.53 | 9,445,937 | -0.27(-0.54%) |
Mar 13, 2014 | 50.65 | 50.68 | 49.70 | 49.80 | 14,806,204 | -0.69(-1.36%) |
Mar 12, 2014 | 50.25 | 50.55 | 50.10 | 50.49 | 10,409,227 | -0.01(-0.02%) |
Mar 11, 2014 | 50.60 | 50.85 | 50.38 | 50.50 | 7,115,794 | -0.10(-0.20%) |
Mar 10, 2014 | 50.39 | 50.63 | 50.13 | 50.60 | 9,174,334 | +0.21(+0.42%) |
Mar 07, 2014 | 50.79 | 50.85 | 50.07 | 50.39 | 14,901,850 | -0.13(-0.25%) |
Mar 06, 2014 | 51.10 | 51.27 | 50.40 | 50.51 | 16,761,872 | -0.31(-0.62%) |
Mar 05, 2014 | 51.03 | 51.06 | 50.75 | 50.83 | 9,982,121 | -0.13(-0.25%) |
Mar 04, 2014 | 50.46 | 51.02 | 50.46 | 50.96 | 11,395,223 | +0.95(+1.90%) |