Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.06 | 54.36 | 51.51 | 52.31 | 2,385,137 | -2.08(-3.82%) |
May 29, 2014 | 53.98 | 54.78 | 53.52 | 54.39 | 1,646,607 | +0.58(+1.08%) |
May 28, 2014 | 54.21 | 54.38 | 52.13 | 53.81 | 3,027,946 | -0.49(-0.90%) |
May 27, 2014 | 52.75 | 54.45 | 52.60 | 54.30 | 3,130,311 | +1.77(+3.37%) |
May 23, 2014 | 50.50 | 52.53 | 52.53 | 52.53 | 2,624,200 | +2.02(+4.00%) |
May 22, 2014 | 48.43 | 50.63 | 48.00 | 50.51 | 987,363 | +2.14(+4.42%) |
May 21, 2014 | 48.63 | 49.43 | 47.70 | 48.37 | 1,192,490 | -0.12(-0.25%) |
May 20, 2014 | 48.40 | 49.26 | 47.01 | 48.49 | 1,660,116 | +0.09(+0.19%) |
May 19, 2014 | 47.18 | 48.93 | 46.80 | 48.40 | 1,605,413 | +1.01(+2.13%) |
May 16, 2014 | 48.00 | 48.11 | 46.34 | 47.39 | 2,116,772 | -0.43(-0.90%) |
May 15, 2014 | 47.19 | 48.04 | 45.96 | 47.82 | 2,179,199 | +0.25(+0.53%) |
May 14, 2014 | 47.17 | 48.75 | 46.81 | 47.57 | 1,195,631 | +0.24(+0.51%) |
May 13, 2014 | 48.28 | 49.00 | 47.31 | 47.33 | 1,920,061 | -1.18(-2.43%) |
May 12, 2014 | 46.83 | 48.94 | 46.08 | 48.51 | 2,208,741 | +2.05(+4.41%) |
May 09, 2014 | 46.50 | 47.53 | 45.87 | 46.46 | 2,414,659 | -0.28(-0.60%) |
May 08, 2014 | 46.49 | 48.17 | 45.67 | 46.74 | 3,065,195 | -0.32(-0.68%) |
May 07, 2014 | 49.64 | 49.74 | 45.53 | 47.06 | 6,095,405 | -2.43(-4.91%) |
May 06, 2014 | 52.24 | 52.74 | 49.46 | 49.49 | 2,199,713 | -2.73(-5.23%) |
May 05, 2014 | 50.56 | 52.24 | 49.82 | 52.22 | 2,522,528 | +1.04(+2.03%) |
May 02, 2014 | 50.73 | 51.94 | 49.32 | 51.18 | 2,653,418 | +0.70(+1.39%) |
May 01, 2014 | 49.25 | 53.04 | 49.02 | 50.48 | 3,002,249 | +0.76(+1.53%) |
Apr 30, 2014 | 49.15 | 50.10 | 47.84 | 49.72 | 3,084,015 | +0.55(+1.12%) |
Apr 29, 2014 | 46.40 | 50.42 | 46.40 | 49.17 | 4,074,124 | +2.75(+5.92%) |
Apr 28, 2014 | 47.60 | 49.08 | 44.17 | 46.42 | 5,747,366 | -0.81(-1.72%) |
Apr 25, 2014 | 49.59 | 49.86 | 47.04 | 47.23 | 4,431,647 | -2.65(-5.31%) |
Apr 24, 2014 | 54.70 | 54.70 | 45.07 | 49.88 | 10,440,327 | -3.19(-6.01%) |
Apr 23, 2014 | 55.09 | 55.15 | 52.52 | 53.07 | 3,236,154 | -2.16(-3.91%) |
Apr 22, 2014 | 53.47 | 55.33 | 53.16 | 55.23 | 2,329,320 | +2.08(+3.91%) |
Apr 21, 2014 | 52.10 | 53.37 | 51.30 | 53.15 | 1,806,867 | -0.11(-0.21%) |
Apr 17, 2014 | 53.15 | 53.26 | 53.26 | 53.26 | 1,716,100 | -0.03(-0.06%) |
Apr 16, 2014 | 52.12 | 53.51 | 50.95 | 53.29 | 3,210,096 | +1.58(+3.06%) |
Apr 15, 2014 | 49.94 | 51.99 | 48.63 | 51.71 | 2,536,679 | +2.06(+4.15%) |
Apr 14, 2014 | 50.12 | 51.14 | 48.80 | 49.65 | 2,127,197 | -0.02(-0.04%) |
Apr 11, 2014 | 49.91 | 50.84 | 49.10 | 49.67 | 2,564,341 | -0.96(-1.90%) |
Apr 10, 2014 | 54.74 | 54.76 | 49.84 | 50.63 | 4,069,416 | -4.25(-7.74%) |
Apr 09, 2014 | 52.03 | 55.00 | 51.15 | 54.88 | 4,493,648 | +4.02(+7.90%) |
Apr 08, 2014 | 51.21 | 52.19 | 50.26 | 50.86 | 8,369,260 | -0.08(-0.16%) |
Apr 07, 2014 | 51.75 | 52.68 | 49.21 | 50.94 | 4,168,419 | -1.38(-2.64%) |
Apr 04, 2014 | 55.50 | 55.80 | 51.87 | 52.32 | 5,890,275 | -2.36(-4.32%) |
Apr 03, 2014 | 61.08 | 61.33 | 53.77 | 54.68 | 5,283,760 | -6.59(-10.76%) |
Apr 02, 2014 | 63.23 | 63.96 | 60.50 | 61.27 | 1,637,196 | -1.26(-2.02%) |
Apr 01, 2014 | 60.07 | 62.55 | 59.71 | 62.53 | 2,253,915 | +2.61(+4.36%) |
Mar 31, 2014 | 58.38 | 59.95 | 58.17 | 59.92 | 1,876,735 | +2.01(+3.47%) |
Mar 28, 2014 | 59.28 | 59.69 | 57.80 | 57.91 | 1,526,377 | -1.10(-1.86%) |
Mar 27, 2014 | 57.20 | 59.25 | 55.14 | 59.01 | 3,127,705 | +1.46(+2.54%) |
Mar 26, 2014 | 60.00 | 60.71 | 57.39 | 57.55 | 1,891,000 | -1.66(-2.80%) |
Mar 25, 2014 | 61.80 | 62.25 | 57.57 | 59.21 | 3,396,930 | -2.33(-3.79%) |
Mar 24, 2014 | 62.63 | 63.06 | 59.58 | 61.54 | 2,764,568 | -1.02(-1.63%) |
Mar 21, 2014 | 66.64 | 66.64 | 62.53 | 62.56 | 2,996,497 | -4.04(-6.07%) |
Mar 20, 2014 | 66.87 | 68.58 | 66.43 | 66.60 | 1,108,320 | -0.84(-1.25%) |
Mar 19, 2014 | 68.46 | 68.89 | 67.00 | 67.44 | 825,690 | -1.02(-1.49%) |
Mar 18, 2014 | 67.08 | 69.45 | 66.51 | 68.46 | 1,336,154 | +1.47(+2.19%) |
Mar 17, 2014 | 66.80 | 67.97 | 66.35 | 66.99 | 751,149 | +0.81(+1.22%) |
Mar 14, 2014 | 67.64 | 68.04 | 66.07 | 66.18 | 1,150,727 | -1.56(-2.30%) |
Mar 13, 2014 | 69.29 | 69.41 | 66.01 | 67.74 | 1,232,917 | -1.08(-1.57%) |
Mar 12, 2014 | 66.44 | 68.99 | 65.80 | 68.82 | 1,223,713 | +1.88(+2.81%) |
Mar 11, 2014 | 67.18 | 68.18 | 66.23 | 66.94 | 1,214,581 | +0.04(+0.06%) |
Mar 10, 2014 | 66.94 | 67.22 | 65.41 | 66.90 | 1,529,407 | -0.24(-0.36%) |
Mar 07, 2014 | 69.25 | 69.32 | 66.26 | 67.14 | 1,373,779 | -1.43(-2.09%) |
Mar 06, 2014 | 70.25 | 70.40 | 68.33 | 68.57 | 1,450,596 | -1.46(-2.08%) |
Mar 05, 2014 | 70.72 | 71.46 | 69.43 | 70.03 | 1,322,362 | -0.78(-1.10%) |
Mar 04, 2014 | 68.78 | 71.34 | 68.74 | 70.81 | 1,780,777 | +2.86(+4.21%) |