Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.97 | 68.15 | 62.44 | 67.92 | 10,370,880 | +5.57(+8.94%) |
May 29, 2014 | 57.95 | 62.54 | 57.85 | 62.35 | 10,569,945 | +4.18(+7.18%) |
May 28, 2014 | 57.66 | 58.28 | 56.57 | 58.17 | 1,934,152 | +0.41(+0.71%) |
May 27, 2014 | 57.99 | 58.84 | 57.59 | 57.76 | 1,905,520 | -0.23(-0.40%) |
May 23, 2014 | 58.24 | 57.99 | 57.99 | 57.99 | 1,562,224 | -0.75(-1.27%) |
May 22, 2014 | 58.68 | 59.04 | 58.24 | 58.74 | 1,039,580 | +0.06(+0.10%) |
May 21, 2014 | 57.93 | 58.68 | 57.34 | 58.68 | 2,585,999 | +1.44(+2.51%) |
May 20, 2014 | 57.49 | 57.49 | 56.84 | 57.24 | 1,323,000 | -0.09(-0.16%) |
May 19, 2014 | 57.72 | 58.28 | 56.72 | 57.33 | 2,243,348 | -0.30(-0.52%) |
May 16, 2014 | 56.72 | 57.63 | 55.97 | 57.63 | 1,459,137 | +0.81(+1.42%) |
May 15, 2014 | 58.11 | 58.11 | 56.82 | 56.82 | 2,508,281 | -2.04(-3.47%) |
May 14, 2014 | 57.34 | 59.08 | 57.12 | 58.87 | 2,770,386 | +1.45(+2.52%) |
May 13, 2014 | 56.74 | 57.94 | 56.60 | 57.42 | 1,937,239 | +0.88(+1.55%) |
May 12, 2014 | 55.12 | 56.79 | 55.06 | 56.54 | 1,403,059 | +1.24(+2.24%) |
May 09, 2014 | 54.97 | 55.37 | 54.49 | 55.31 | 1,525,283 | +0.07(+0.13%) |
May 08, 2014 | 55.70 | 56.50 | 55.10 | 55.24 | 1,392,184 | -0.93(-1.65%) |
May 07, 2014 | 56.48 | 56.65 | 54.85 | 56.16 | 2,040,609 | +0.10(+0.18%) |
May 06, 2014 | 56.92 | 57.39 | 55.73 | 56.06 | 1,513,265 | -1.28(-2.23%) |
May 05, 2014 | 56.33 | 58.10 | 55.95 | 57.34 | 1,504,161 | +0.59(+1.04%) |
May 02, 2014 | 56.72 | 57.24 | 55.95 | 56.75 | 1,979,326 | -0.41(-0.72%) |
May 01, 2014 | 56.52 | 57.37 | 55.83 | 57.16 | 1,853,128 | +0.87(+1.54%) |
Apr 30, 2014 | 55.58 | 56.48 | 54.75 | 56.29 | 1,587,594 | +0.50(+0.89%) |
Apr 29, 2014 | 54.45 | 56.13 | 54.45 | 55.80 | 1,542,742 | +0.40(+0.72%) |
Apr 28, 2014 | 55.84 | 56.59 | 53.59 | 55.40 | 3,474,723 | -0.63(-1.12%) |
Apr 25, 2014 | 57.40 | 57.44 | 55.60 | 56.02 | 3,579,980 | -1.57(-2.72%) |
Apr 24, 2014 | 57.88 | 57.93 | 56.64 | 57.59 | 1,382,038 | +0.16(+0.28%) |
Apr 23, 2014 | 57.76 | 57.84 | 56.74 | 57.43 | 2,051,966 | -0.13(-0.23%) |
Apr 22, 2014 | 56.59 | 57.84 | 56.40 | 57.56 | 2,639,444 | +0.82(+1.44%) |
Apr 21, 2014 | 55.35 | 57.07 | 54.86 | 56.74 | 3,432,860 | +1.62(+2.93%) |
Apr 17, 2014 | 54.35 | 55.13 | 55.13 | 55.13 | 3,012,540 | +0.45(+0.82%) |
Apr 16, 2014 | 54.85 | 55.53 | 53.98 | 54.68 | 3,190,929 | +0.55(+1.01%) |
Apr 15, 2014 | 53.76 | 55.53 | 53.47 | 54.13 | 4,409,423 | -0.43(-0.79%) |
Apr 14, 2014 | 55.92 | 56.09 | 53.10 | 54.56 | 6,782,031 | -1.24(-2.22%) |
Apr 11, 2014 | 55.17 | 57.67 | 54.40 | 55.80 | 6,487,854 | -0.92(-1.62%) |
Apr 10, 2014 | 59.04 | 59.23 | 56.09 | 56.71 | 6,227,246 | -2.39(-4.05%) |
Apr 09, 2014 | 57.74 | 59.19 | 56.84 | 59.11 | 4,852,111 | +2.26(+3.98%) |
Apr 08, 2014 | 55.84 | 56.87 | 54.08 | 56.84 | 5,415,147 | +1.96(+3.58%) |
Apr 07, 2014 | 55.34 | 55.52 | 50.77 | 54.88 | 8,861,723 | +0.23(+0.42%) |
Apr 04, 2014 | 55.84 | 56.82 | 54.43 | 54.65 | 4,952,150 | -1.08(-1.93%) |
Apr 03, 2014 | 56.95 | 57.44 | 55.65 | 55.73 | 3,292,711 | -1.79(-3.10%) |
Apr 02, 2014 | 58.34 | 59.09 | 56.89 | 57.51 | 6,085,217 | +0.08(+0.14%) |
Apr 01, 2014 | 55.69 | 57.44 | 54.55 | 57.43 | 4,654,834 | +2.23(+4.05%) |
Mar 31, 2014 | 55.31 | 56.14 | 54.77 | 55.20 | 2,690,947 | +0.48(+0.87%) |
Mar 28, 2014 | 54.16 | 55.01 | 54.05 | 54.72 | 2,183,896 | +0.74(+1.37%) |
Mar 27, 2014 | 54.30 | 54.39 | 53.34 | 53.98 | 3,309,935 | -0.32(-0.59%) |
Mar 26, 2014 | 55.14 | 55.87 | 54.15 | 54.30 | 6,966,688 | +0.06(+0.11%) |
Mar 25, 2014 | 54.61 | 55.09 | 53.78 | 54.24 | 3,695,770 | +0.18(+0.33%) |
Mar 24, 2014 | 54.25 | 54.50 | 52.81 | 54.06 | 2,522,636 | +0.17(+0.31%) |
Mar 21, 2014 | 52.71 | 54.29 | 52.48 | 53.89 | 5,040,152 | +0.36(+0.67%) |
Mar 20, 2014 | 53.85 | 53.95 | 52.48 | 53.53 | 1,879,416 | -0.49(-0.90%) |
Mar 19, 2014 | 52.60 | 54.39 | 52.21 | 54.02 | 4,250,168 | +1.91(+3.67%) |
Mar 18, 2014 | 51.60 | 52.16 | 51.40 | 52.11 | 2,828,577 | +0.64(+1.24%) |
Mar 17, 2014 | 51.75 | 51.96 | 50.61 | 51.47 | 2,412,553 | +0.04(+0.08%) |
Mar 14, 2014 | 50.52 | 51.51 | 50.36 | 51.43 | 2,618,986 | +1.07(+2.12%) |
Mar 13, 2014 | 50.35 | 50.67 | 48.62 | 50.36 | 3,352,016 | +1.20(+2.43%) |
Mar 12, 2014 | 49.86 | 49.95 | 48.43 | 49.16 | 3,293,496 | -0.79(-1.58%) |
Mar 11, 2014 | 51.00 | 51.06 | 49.87 | 49.95 | 2,176,805 | -1.05(-2.05%) |
Mar 10, 2014 | 51.86 | 52.35 | 50.72 | 51.00 | 2,176,496 | -0.65(-1.26%) |
Mar 07, 2014 | 53.15 | 53.26 | 51.38 | 51.65 | 3,190,667 | -1.30(-2.45%) |
Mar 06, 2014 | 53.04 | 53.29 | 51.71 | 52.94 | 5,416,424 | +0.78(+1.49%) |
Mar 05, 2014 | 51.50 | 55.19 | 50.69 | 52.17 | 5,039,020 | +1.14(+2.23%) |
Mar 04, 2014 | 50.58 | 51.54 | 49.73 | 51.03 | 3,422,241 | +1.90(+3.88%) |