Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.27 | 53.81 | 52.75 | 52.82 | 1,255,426 | -0.25(-0.47%) |
May 29, 2014 | 52.22 | 54.93 | 51.90 | 53.07 | 1,918,460 | +0.77(+1.48%) |
May 28, 2014 | 53.18 | 53.50 | 52.29 | 52.30 | 983,115 | -1.14(-2.13%) |
May 27, 2014 | 53.86 | 54.24 | 53.18 | 53.44 | 1,639,078 | -0.29(-0.55%) |
May 23, 2014 | 51.45 | 53.73 | 53.73 | 53.73 | 2,416,511 | +2.52(+4.92%) |
May 22, 2014 | 51.50 | 51.86 | 50.97 | 51.21 | 1,815,142 | -0.56(-1.08%) |
May 21, 2014 | 52.21 | 52.34 | 51.18 | 51.77 | 1,954,273 | +0.20(+0.38%) |
May 20, 2014 | 53.74 | 53.96 | 51.45 | 51.57 | 2,260,843 | -2.05(-3.82%) |
May 19, 2014 | 53.16 | 54.58 | 53.08 | 53.62 | 1,450,820 | +0.14(+0.25%) |
May 16, 2014 | 53.39 | 54.00 | 53.19 | 53.49 | 1,143,437 | +0.31(+0.58%) |
May 15, 2014 | 53.13 | 53.74 | 52.30 | 53.18 | 1,479,541 | -0.19(-0.36%) |
May 14, 2014 | 54.25 | 54.72 | 52.01 | 53.37 | 2,579,757 | -0.93(-1.72%) |
May 13, 2014 | 55.39 | 55.66 | 53.96 | 54.31 | 1,800,255 | -0.95(-1.73%) |
May 12, 2014 | 54.23 | 55.72 | 54.12 | 55.26 | 1,865,474 | +1.30(+2.41%) |
May 09, 2014 | 54.19 | 55.20 | 53.54 | 53.96 | 2,006,519 | -0.69(-1.26%) |
May 08, 2014 | 55.64 | 55.89 | 54.18 | 54.65 | 2,678,071 | -0.88(-1.58%) |
May 07, 2014 | 57.88 | 58.59 | 54.32 | 55.52 | 2,459,892 | -2.41(-4.17%) |
May 06, 2014 | 60.06 | 61.94 | 57.79 | 57.94 | 3,605,076 | -4.41(-7.08%) |
May 05, 2014 | 62.07 | 62.71 | 61.09 | 62.35 | 1,371,782 | -0.01(-0.02%) |
May 02, 2014 | 62.23 | 62.71 | 61.40 | 62.36 | 709,274 | +0.05(+0.08%) |
May 01, 2014 | 61.85 | 63.07 | 60.90 | 62.31 | 676,901 | +0.38(+0.61%) |
Apr 30, 2014 | 61.41 | 62.40 | 59.52 | 61.94 | 1,507,704 | +0.29(+0.47%) |
Apr 29, 2014 | 61.20 | 62.46 | 60.90 | 61.65 | 864,579 | +0.31(+0.50%) |
Apr 28, 2014 | 62.46 | 62.86 | 60.53 | 61.34 | 1,010,877 | -1.12(-1.80%) |
Apr 25, 2014 | 62.77 | 62.77 | 61.08 | 62.46 | 823,048 | -0.56(-0.88%) |
Apr 24, 2014 | 63.62 | 63.62 | 62.08 | 63.02 | 763,173 | +0.14(+0.23%) |
Apr 23, 2014 | 62.66 | 63.36 | 61.79 | 62.88 | 1,311,042 | -0.11(-0.17%) |
Apr 22, 2014 | 61.20 | 63.85 | 60.81 | 62.98 | 1,977,473 | +2.20(+3.62%) |
Apr 21, 2014 | 62.98 | 63.57 | 59.80 | 60.78 | 2,083,321 | -0.74(-1.20%) |
Apr 17, 2014 | 59.97 | 61.52 | 61.52 | 61.52 | 1,463,081 | +1.35(+2.25%) |
Apr 16, 2014 | 57.94 | 60.44 | 57.70 | 60.17 | 1,374,067 | +2.83(+4.93%) |
Apr 15, 2014 | 57.16 | 57.42 | 55.22 | 57.35 | 1,288,172 | +0.91(+1.61%) |
Apr 14, 2014 | 57.12 | 58.30 | 55.79 | 56.43 | 1,320,293 | -0.14(-0.24%) |
Apr 11, 2014 | 58.38 | 59.08 | 55.53 | 56.57 | 2,894,398 | -2.10(-3.58%) |
Apr 10, 2014 | 60.80 | 61.42 | 58.53 | 58.67 | 1,902,771 | -2.37(-3.88%) |
Apr 09, 2014 | 58.24 | 61.33 | 58.09 | 61.04 | 1,985,825 | +3.28(+5.68%) |
Apr 08, 2014 | 58.43 | 59.07 | 57.61 | 57.76 | 2,128,236 | -0.63(-1.07%) |
Apr 07, 2014 | 59.75 | 60.78 | 58.13 | 58.38 | 1,579,135 | -1.74(-2.90%) |
Apr 04, 2014 | 60.39 | 60.67 | 59.76 | 60.13 | 1,455,132 | -0.14(-0.22%) |
Apr 03, 2014 | 61.23 | 61.60 | 59.47 | 60.26 | 1,185,259 | -0.74(-1.21%) |
Apr 02, 2014 | 60.16 | 61.20 | 59.82 | 61.00 | 1,461,625 | +1.59(+2.68%) |
Apr 01, 2014 | 59.18 | 60.22 | 58.91 | 59.41 | 1,354,959 | +0.43(+0.72%) |
Mar 31, 2014 | 59.40 | 59.72 | 58.04 | 58.98 | 1,817,306 | -0.15(-0.25%) |
Mar 28, 2014 | 61.16 | 61.79 | 57.99 | 59.13 | 2,787,753 | -1.92(-3.15%) |
Mar 27, 2014 | 61.23 | 62.27 | 60.53 | 61.05 | 1,711,260 | -0.05(-0.08%) |
Mar 26, 2014 | 61.57 | 61.58 | 60.53 | 61.10 | 2,261,064 | -0.47(-0.76%) |
Mar 25, 2014 | 63.12 | 63.72 | 60.14 | 61.57 | 4,880,435 | -1.54(-2.45%) |
Mar 24, 2014 | 69.06 | 69.41 | 61.41 | 63.12 | 14,960,417 | +9.72(+18.21%) |
Mar 21, 2014 | 53.61 | 54.06 | 53.04 | 53.39 | 3,281,579 | +0.15(+0.28%) |
Mar 20, 2014 | 51.69 | 53.76 | 51.62 | 53.24 | 2,895,105 | +1.83(+3.56%) |
Mar 19, 2014 | 52.91 | 53.04 | 51.24 | 51.41 | 3,722,957 | -3.18(-5.83%) |
Mar 18, 2014 | 53.22 | 54.78 | 53.16 | 54.60 | 1,823,687 | +1.52(+2.86%) |
Mar 17, 2014 | 51.26 | 53.96 | 51.26 | 53.08 | 2,661,710 | +1.89(+3.69%) |
Mar 14, 2014 | 51.97 | 52.25 | 50.93 | 51.19 | 2,767,914 | -0.89(-1.71%) |
Mar 13, 2014 | 55.51 | 55.87 | 51.76 | 52.08 | 3,566,158 | -3.37(-6.07%) |
Mar 12, 2014 | 51.71 | 58.27 | 48.42 | 55.45 | 17,476,304 | +3.40(+6.53%) |
Mar 11, 2014 | 54.06 | 54.41 | 51.73 | 52.05 | 2,843,294 | -1.81(-3.37%) |
Mar 10, 2014 | 54.03 | 54.21 | 51.95 | 53.87 | 3,277,038 | -0.20(-0.37%) |
Mar 07, 2014 | 55.20 | 55.52 | 53.65 | 54.06 | 2,299,340 | -0.78(-1.42%) |
Mar 06, 2014 | 55.62 | 56.14 | 54.28 | 54.84 | 1,724,932 | -0.47(-0.85%) |
Mar 05, 2014 | 55.84 | 55.91 | 53.87 | 55.31 | 3,090,724 | -0.41(-0.74%) |
Mar 04, 2014 | 53.75 | 55.82 | 53.54 | 55.72 | 3,205,269 | +2.86(+5.40%) |