Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.56 | 53.59 | 52.90 | 53.02 | 3,268,295 | -0.70(-1.31%) |
May 29, 2014 | 53.61 | 53.88 | 53.59 | 53.72 | 2,117,612 | +0.18(+0.33%) |
May 28, 2014 | 53.65 | 53.69 | 53.43 | 53.55 | 2,119,910 | -0.09(-0.16%) |
May 27, 2014 | 53.55 | 53.91 | 53.24 | 53.63 | 2,639,793 | +0.06(+0.12%) |
May 23, 2014 | 53.55 | 53.57 | 53.57 | 53.57 | 1,728,917 | -0.09(-0.16%) |
May 22, 2014 | 53.51 | 53.79 | 53.47 | 53.66 | 1,596,895 | +0.38(+0.71%) |
May 21, 2014 | 53.40 | 53.70 | 53.19 | 53.28 | 1,470,666 | +0.10(+0.20%) |
May 20, 2014 | 52.98 | 53.41 | 52.97 | 53.18 | 2,044,242 | -0.19(-0.36%) |
May 19, 2014 | 53.00 | 53.50 | 52.85 | 53.37 | 1,654,832 | -0.04(-0.07%) |
May 16, 2014 | 53.19 | 53.47 | 52.86 | 53.41 | 2,869,700 | +0.62(+1.17%) |
May 15, 2014 | 53.41 | 53.59 | 52.57 | 52.79 | 3,245,160 | -0.75(-1.41%) |
May 14, 2014 | 53.79 | 53.79 | 53.40 | 53.55 | 2,433,317 | -0.07(-0.13%) |
May 13, 2014 | 53.55 | 53.95 | 53.31 | 53.62 | 3,171,587 | +0.34(+0.63%) |
May 12, 2014 | 53.15 | 53.30 | 52.94 | 53.28 | 2,612,773 | +0.54(+1.03%) |
May 09, 2014 | 52.62 | 52.95 | 52.51 | 52.74 | 1,661,379 | +0.00(+0.00%) |
May 08, 2014 | 53.00 | 53.40 | 52.68 | 52.74 | 3,229,454 | -0.16(-0.30%) |
May 07, 2014 | 52.22 | 52.95 | 52.20 | 52.90 | 4,011,710 | +0.60(+1.15%) |
May 06, 2014 | 51.71 | 52.60 | 51.58 | 52.30 | 2,925,733 | +0.60(+1.16%) |
May 05, 2014 | 51.53 | 51.73 | 51.35 | 51.70 | 1,766,803 | +0.00(+0.00%) |
May 02, 2014 | 51.62 | 51.99 | 51.56 | 51.70 | 3,795,366 | +0.11(+0.22%) |
May 01, 2014 | 51.21 | 51.64 | 50.89 | 51.58 | 1,825,452 | +0.44(+0.86%) |
Apr 30, 2014 | 50.86 | 51.43 | 50.82 | 51.14 | 3,263,018 | -0.15(-0.30%) |
Apr 29, 2014 | 50.64 | 51.38 | 50.60 | 51.30 | 3,513,580 | +0.92(+1.83%) |
Apr 28, 2014 | 50.52 | 50.66 | 50.17 | 50.37 | 2,409,929 | -0.13(-0.25%) |
Apr 25, 2014 | 50.36 | 50.58 | 50.11 | 50.50 | 3,142,822 | -0.39(-0.77%) |
Apr 24, 2014 | 50.86 | 50.97 | 50.37 | 50.90 | 1,804,879 | +0.18(+0.35%) |
Apr 23, 2014 | 50.94 | 50.94 | 50.40 | 50.72 | 2,750,619 | -0.33(-0.64%) |
Apr 22, 2014 | 51.32 | 51.41 | 50.96 | 51.05 | 1,908,468 | -0.27(-0.53%) |
Apr 21, 2014 | 51.90 | 51.90 | 51.28 | 51.32 | 2,536,842 | -0.60(-1.16%) |
Apr 17, 2014 | 51.64 | 51.92 | 51.92 | 51.92 | 2,230,906 | +0.24(+0.46%) |
Apr 16, 2014 | 51.29 | 51.70 | 51.06 | 51.68 | 4,852,428 | +0.76(+1.49%) |
Apr 15, 2014 | 51.13 | 51.24 | 50.46 | 50.92 | 3,605,536 | -0.46(-0.89%) |
Apr 14, 2014 | 51.21 | 51.44 | 50.99 | 51.38 | 4,645,446 | +0.34(+0.66%) |
Apr 11, 2014 | 50.62 | 51.18 | 50.49 | 51.04 | 5,439,436 | +0.05(+0.09%) |
Apr 10, 2014 | 51.92 | 52.06 | 50.94 | 50.99 | 4,689,640 | -0.92(-1.77%) |
Apr 09, 2014 | 51.96 | 52.01 | 51.33 | 51.91 | 3,209,628 | +0.08(+0.15%) |
Apr 08, 2014 | 51.90 | 52.29 | 51.64 | 51.83 | 4,248,471 | +0.38(+0.75%) |
Apr 07, 2014 | 51.58 | 51.87 | 51.18 | 51.45 | 3,415,784 | -0.10(-0.19%) |
Apr 04, 2014 | 51.69 | 51.99 | 51.43 | 51.54 | 8,122,625 | +0.58(+1.13%) |
Apr 03, 2014 | 51.15 | 51.45 | 50.44 | 50.97 | 2,735,116 | -0.54(-1.04%) |
Apr 02, 2014 | 51.12 | 51.51 | 51.12 | 51.50 | 3,310,289 | +0.30(+0.59%) |
Apr 01, 2014 | 51.46 | 51.65 | 51.03 | 51.20 | 2,294,239 | +0.00(+0.00%) |
Mar 31, 2014 | 51.01 | 51.30 | 50.90 | 51.20 | 2,302,750 | +0.69(+1.36%) |
Mar 28, 2014 | 50.74 | 51.10 | 50.50 | 50.51 | 2,956,679 | +0.12(+0.24%) |
Mar 27, 2014 | 49.81 | 50.67 | 49.59 | 50.39 | 3,493,629 | +0.48(+0.96%) |
Mar 26, 2014 | 50.44 | 50.54 | 49.89 | 49.91 | 3,403,823 | -0.25(-0.49%) |
Mar 25, 2014 | 50.39 | 50.73 | 49.97 | 50.16 | 3,245,055 | +0.10(+0.21%) |
Mar 24, 2014 | 50.45 | 50.82 | 49.97 | 50.05 | 4,365,941 | -0.17(-0.33%) |
Mar 21, 2014 | 49.61 | 50.27 | 49.45 | 50.22 | 5,942,654 | +0.93(+1.88%) |
Mar 20, 2014 | 48.27 | 49.57 | 47.94 | 49.29 | 4,645,690 | +0.86(+1.79%) |
Mar 19, 2014 | 48.73 | 49.44 | 48.35 | 48.43 | 5,568,694 | -0.38(-0.77%) |
Mar 18, 2014 | 47.84 | 48.92 | 47.68 | 48.81 | 3,573,580 | +0.90(+1.87%) |
Mar 17, 2014 | 47.78 | 48.23 | 47.60 | 47.91 | 1,718,041 | +0.38(+0.79%) |
Mar 14, 2014 | 47.24 | 47.60 | 47.10 | 47.53 | 3,653,559 | +0.18(+0.39%) |
Mar 13, 2014 | 48.57 | 48.65 | 47.13 | 47.35 | 5,918,508 | -0.97(-2.00%) |
Mar 12, 2014 | 48.08 | 48.41 | 47.85 | 48.32 | 3,223,938 | +0.16(+0.33%) |
Mar 11, 2014 | 48.57 | 48.95 | 48.13 | 48.16 | 3,523,200 | -0.32(-0.66%) |
Mar 10, 2014 | 48.58 | 48.73 | 48.21 | 48.48 | 2,362,377 | -0.36(-0.74%) |
Mar 07, 2014 | 49.21 | 49.21 | 48.45 | 48.84 | 4,824,537 | -0.24(-0.49%) |
Mar 06, 2014 | 49.01 | 49.76 | 49.01 | 49.08 | 5,299,416 | +0.59(+1.22%) |
Mar 05, 2014 | 48.51 | 48.79 | 48.30 | 48.49 | 3,008,298 | +0.06(+0.12%) |
Mar 04, 2014 | 48.53 | 48.64 | 48.07 | 48.43 | 4,356,302 | +0.79(+1.66%) |