Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.38 | 51.77 | 51.38 | 51.71 | 16,463,533 | +0.25(+0.49%) |
May 29, 2014 | 51.51 | 51.51 | 51.28 | 51.46 | 6,418,002 | +0.06(+0.13%) |
May 28, 2014 | 51.49 | 51.49 | 51.09 | 51.39 | 10,034,038 | -0.21(-0.41%) |
May 27, 2014 | 51.26 | 51.64 | 51.25 | 51.60 | 10,863,137 | +0.31(+0.60%) |
May 23, 2014 | 50.97 | 51.29 | 51.29 | 51.29 | 7,250,890 | +0.24(+0.47%) |
May 22, 2014 | 50.97 | 51.13 | 50.82 | 51.05 | 5,380,884 | +0.10(+0.19%) |
May 21, 2014 | 51.19 | 51.33 | 50.85 | 50.95 | 9,071,431 | -0.20(-0.39%) |
May 20, 2014 | 51.33 | 51.50 | 51.01 | 51.15 | 6,100,507 | -0.16(-0.31%) |
May 19, 2014 | 51.43 | 51.44 | 51.09 | 51.31 | 9,964,100 | -0.19(-0.36%) |
May 16, 2014 | 51.14 | 51.51 | 50.95 | 51.50 | 17,638,280 | +0.38(+0.73%) |
May 15, 2014 | 51.20 | 51.21 | 50.71 | 51.12 | 26,348,436 | -0.09(-0.17%) |
May 14, 2014 | 51.19 | 51.36 | 50.95 | 51.21 | 12,309,523 | +0.13(+0.25%) |
May 13, 2014 | 51.24 | 51.75 | 51.05 | 51.08 | 12,181,831 | -0.30(-0.59%) |
May 12, 2014 | 51.32 | 51.49 | 51.25 | 51.38 | 8,112,301 | +0.11(+0.21%) |
May 09, 2014 | 51.20 | 51.42 | 51.01 | 51.28 | 7,896,167 | -0.01(-0.01%) |
May 08, 2014 | 51.23 | 51.49 | 51.08 | 51.28 | 11,661,410 | +0.03(+0.06%) |
May 07, 2014 | 50.77 | 51.28 | 50.71 | 51.25 | 22,108,446 | +0.59(+1.17%) |
May 06, 2014 | 50.80 | 50.80 | 50.48 | 50.66 | 10,468,089 | -0.19(-0.37%) |
May 05, 2014 | 50.48 | 50.86 | 50.29 | 50.85 | 17,152,012 | +0.18(+0.36%) |
May 02, 2014 | 50.47 | 50.88 | 50.42 | 50.67 | 13,083,481 | -0.02(-0.04%) |
May 01, 2014 | 50.30 | 50.72 | 50.03 | 50.69 | 22,408,750 | +0.39(+0.77%) |
Apr 30, 2014 | 49.99 | 50.32 | 49.97 | 50.30 | 8,851,507 | +0.22(+0.45%) |
Apr 29, 2014 | 49.94 | 50.26 | 49.94 | 50.08 | 6,291,391 | +0.03(+0.06%) |
Apr 28, 2014 | 49.86 | 50.12 | 49.63 | 50.05 | 13,938,178 | +0.26(+0.52%) |
Apr 25, 2014 | 49.78 | 49.97 | 49.65 | 49.79 | 7,443,598 | -0.17(-0.35%) |
Apr 24, 2014 | 49.85 | 50.01 | 49.75 | 49.96 | 8,698,517 | +0.17(+0.33%) |
Apr 23, 2014 | 49.93 | 50.00 | 49.65 | 49.80 | 6,375,263 | -0.15(-0.30%) |
Apr 22, 2014 | 49.75 | 50.01 | 49.52 | 49.95 | 9,595,627 | +0.17(+0.33%) |
Apr 21, 2014 | 49.65 | 49.78 | 49.51 | 49.78 | 11,823,158 | +0.21(+0.42%) |
Apr 17, 2014 | 49.57 | 49.57 | 49.57 | 49.57 | 23,462,618 | -0.14(-0.28%) |
Apr 16, 2014 | 49.55 | 49.78 | 49.41 | 49.71 | 12,988,032 | +0.30(+0.60%) |
Apr 15, 2014 | 48.97 | 49.46 | 48.92 | 49.41 | 13,961,863 | +0.52(+1.06%) |
Apr 14, 2014 | 48.84 | 49.03 | 48.61 | 48.90 | 14,438,979 | +0.18(+0.37%) |
Apr 11, 2014 | 48.91 | 49.09 | 48.64 | 48.71 | 13,466,870 | -0.30(-0.60%) |
Apr 10, 2014 | 49.49 | 49.70 | 48.89 | 49.01 | 11,509,408 | -0.44(-0.89%) |
Apr 09, 2014 | 49.61 | 49.62 | 49.15 | 49.45 | 10,091,216 | -0.04(-0.07%) |
Apr 08, 2014 | 49.18 | 49.54 | 49.09 | 49.49 | 12,097,402 | +0.27(+0.56%) |
Apr 07, 2014 | 49.00 | 49.57 | 49.00 | 49.21 | 20,927,364 | +0.05(+0.10%) |
Apr 04, 2014 | 49.22 | 49.45 | 48.98 | 49.16 | 16,708,570 | +0.19(+0.40%) |
Apr 03, 2014 | 49.13 | 49.21 | 48.85 | 48.97 | 14,137,645 | -0.17(-0.35%) |
Apr 02, 2014 | 48.97 | 49.19 | 48.87 | 49.14 | 14,523,472 | +0.01(+0.01%) |
Apr 01, 2014 | 48.98 | 49.14 | 48.57 | 49.13 | 22,126,254 | +0.31(+0.64%) |
Mar 31, 2014 | 48.80 | 48.99 | 48.40 | 48.82 | 12,143,309 | +0.28(+0.58%) |
Mar 28, 2014 | 48.38 | 48.70 | 48.31 | 48.54 | 11,540,873 | +0.32(+0.66%) |
Mar 27, 2014 | 47.98 | 48.27 | 47.80 | 48.22 | 11,488,249 | +0.23(+0.48%) |
Mar 26, 2014 | 48.42 | 48.60 | 47.97 | 47.99 | 14,521,899 | -0.54(-1.11%) |
Mar 25, 2014 | 48.49 | 48.58 | 48.19 | 48.53 | 14,251,097 | +0.35(+0.73%) |
Mar 24, 2014 | 48.85 | 48.85 | 47.91 | 48.18 | 15,290,824 | -0.29(-0.59%) |
Mar 21, 2014 | 48.20 | 48.61 | 48.16 | 48.47 | 26,533,944 | +0.39(+0.82%) |
Mar 20, 2014 | 47.90 | 48.10 | 47.54 | 48.07 | 21,995,870 | +0.06(+0.13%) |
Mar 19, 2014 | 48.89 | 49.11 | 47.81 | 48.01 | 22,874,446 | -0.86(-1.77%) |
Mar 18, 2014 | 48.69 | 48.93 | 48.56 | 48.87 | 14,949,647 | +0.21(+0.44%) |
Mar 17, 2014 | 48.85 | 48.99 | 48.57 | 48.66 | 12,646,335 | +0.08(+0.16%) |
Mar 14, 2014 | 48.44 | 48.84 | 48.40 | 48.58 | 11,997,564 | +0.01(+0.03%) |
Mar 13, 2014 | 48.79 | 48.85 | 48.44 | 48.57 | 13,155,541 | -0.16(-0.32%) |
Mar 12, 2014 | 48.42 | 48.75 | 48.42 | 48.72 | 9,657,358 | +0.11(+0.22%) |
Mar 11, 2014 | 48.39 | 48.73 | 48.35 | 48.62 | 14,387,986 | +0.26(+0.55%) |
Mar 10, 2014 | 48.45 | 48.60 | 48.14 | 48.35 | 16,467,905 | -0.18(-0.37%) |
Mar 07, 2014 | 48.83 | 48.97 | 48.32 | 48.53 | 20,392,766 | -0.56(-1.13%) |
Mar 06, 2014 | 49.27 | 49.30 | 48.91 | 49.09 | 12,221,231 | -0.24(-0.48%) |
Mar 05, 2014 | 49.39 | 49.45 | 48.93 | 49.32 | 17,792,072 | -0.06(-0.13%) |
Mar 04, 2014 | 49.04 | 49.44 | 49.04 | 49.39 | 21,181,326 | +0.60(+1.23%) |