Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.67 | 49.94 | 48.88 | 49.55 | 1,773,241 | +0.05(+0.10%) |
May 29, 2014 | 49.11 | 49.80 | 48.95 | 49.50 | 1,166,968 | +0.49(+1.00%) |
May 28, 2014 | 49.34 | 49.79 | 48.82 | 49.01 | 1,155,213 | -0.18(-0.37%) |
May 27, 2014 | 48.06 | 49.27 | 47.73 | 49.19 | 1,109,483 | +2.10(+4.46%) |
May 23, 2014 | 48.26 | 47.09 | 47.09 | 47.09 | 1,114,600 | -0.97(-2.02%) |
May 22, 2014 | 46.81 | 48.99 | 46.57 | 48.06 | 1,105,098 | +1.05(+2.23%) |
May 21, 2014 | 49.51 | 49.95 | 46.75 | 47.01 | 1,924,053 | -1.67(-3.43%) |
May 20, 2014 | 49.60 | 49.91 | 48.01 | 48.68 | 2,028,012 | -1.22(-2.44%) |
May 19, 2014 | 49.02 | 50.30 | 48.80 | 49.90 | 1,591,079 | +0.31(+0.62%) |
May 16, 2014 | 50.68 | 51.40 | 48.50 | 49.59 | 1,833,532 | -1.36(-2.67%) |
May 15, 2014 | 50.45 | 54.35 | 50.00 | 50.95 | 5,291,667 | -4.95(-8.86%) |
May 14, 2014 | 54.36 | 58.34 | 54.12 | 55.90 | 2,814,015 | +1.74(+3.21%) |
May 13, 2014 | 54.74 | 55.70 | 54.15 | 54.16 | 2,171,244 | -0.23(-0.42%) |
May 12, 2014 | 52.69 | 54.61 | 52.61 | 54.39 | 2,523,299 | +2.31(+4.44%) |
May 09, 2014 | 50.19 | 52.60 | 49.64 | 52.08 | 1,173,829 | +1.70(+3.37%) |
May 08, 2014 | 51.58 | 53.15 | 50.10 | 50.38 | 1,333,613 | -1.61(-3.10%) |
May 07, 2014 | 53.72 | 53.89 | 51.23 | 51.99 | 1,834,584 | -1.39(-2.60%) |
May 06, 2014 | 53.49 | 54.72 | 53.13 | 53.38 | 1,923,440 | -0.10(-0.19%) |
May 05, 2014 | 50.69 | 53.91 | 50.65 | 53.48 | 2,717,866 | +1.87(+3.62%) |
May 02, 2014 | 49.15 | 52.64 | 49.15 | 51.61 | 3,071,203 | +1.56(+3.12%) |
May 01, 2014 | 47.32 | 51.24 | 46.11 | 50.05 | 2,656,228 | +1.49(+3.07%) |
Apr 30, 2014 | 48.09 | 48.77 | 46.89 | 48.56 | 1,850,772 | -0.05(-0.10%) |
Apr 29, 2014 | 45.98 | 49.34 | 45.17 | 48.61 | 1,940,574 | +3.53(+7.83%) |
Apr 28, 2014 | 45.82 | 46.36 | 43.44 | 45.08 | 1,707,818 | -0.33(-0.73%) |
Apr 25, 2014 | 47.04 | 47.15 | 45.30 | 45.41 | 1,311,690 | -1.89(-4.00%) |
Apr 24, 2014 | 48.04 | 48.04 | 45.27 | 47.30 | 1,394,028 | +0.34(+0.72%) |
Apr 23, 2014 | 49.32 | 49.76 | 46.28 | 46.96 | 2,035,529 | -2.36(-4.79%) |
Apr 22, 2014 | 47.58 | 50.00 | 47.58 | 49.32 | 2,519,688 | +1.87(+3.94%) |
Apr 21, 2014 | 45.19 | 47.49 | 44.54 | 47.45 | 2,674,050 | +2.91(+6.53%) |
Apr 17, 2014 | 43.95 | 44.54 | 44.54 | 44.54 | 3,681,900 | +0.56(+1.27%) |
Apr 16, 2014 | 43.31 | 44.70 | 42.74 | 43.98 | 3,151,780 | +0.88(+2.04%) |
Apr 15, 2014 | 44.34 | 44.69 | 40.30 | 43.10 | 6,113,602 | -1.22(-2.75%) |
Apr 14, 2014 | 46.36 | 48.08 | 42.74 | 44.32 | 3,377,833 | -1.93(-4.17%) |
Apr 11, 2014 | 47.00 | 49.52 | 46.10 | 46.25 | 2,616,328 | -0.88(-1.87%) |
Apr 10, 2014 | 52.20 | 52.32 | 46.56 | 47.13 | 2,417,536 | -4.88(-9.38%) |
Apr 09, 2014 | 49.19 | 52.04 | 49.05 | 52.01 | 1,479,699 | +2.96(+6.03%) |
Apr 08, 2014 | 49.77 | 50.81 | 48.13 | 49.05 | 2,071,108 | -1.10(-2.19%) |
Apr 07, 2014 | 50.14 | 53.00 | 49.40 | 50.15 | 2,423,305 | -0.35(-0.69%) |
Apr 04, 2014 | 52.08 | 52.60 | 49.52 | 50.50 | 3,660,808 | -0.92(-1.79%) |
Apr 03, 2014 | 54.33 | 54.81 | 51.01 | 51.42 | 3,234,918 | -3.04(-5.58%) |
Apr 02, 2014 | 55.05 | 55.75 | 54.21 | 54.46 | 1,562,617 | -0.30(-0.55%) |
Apr 01, 2014 | 53.77 | 55.82 | 53.70 | 54.76 | 1,883,451 | +1.24(+2.32%) |
Mar 31, 2014 | 50.34 | 53.80 | 50.27 | 53.52 | 2,245,022 | +3.58(+7.17%) |
Mar 28, 2014 | 51.75 | 53.44 | 49.75 | 49.94 | 1,675,245 | -2.00(-3.85%) |
Mar 27, 2014 | 51.80 | 53.70 | 49.71 | 51.94 | 2,776,980 | +0.19(+0.37%) |
Mar 26, 2014 | 52.31 | 54.73 | 51.66 | 51.75 | 1,926,016 | -1.82(-3.40%) |
Mar 25, 2014 | 55.22 | 56.76 | 52.92 | 53.57 | 2,694,109 | -2.13(-3.82%) |
Mar 24, 2014 | 59.43 | 59.77 | 53.23 | 55.70 | 3,433,886 | -3.71(-6.24%) |
Mar 21, 2014 | 63.48 | 63.84 | 58.41 | 59.41 | 6,572,447 | -4.39(-6.88%) |
Mar 20, 2014 | 64.43 | 65.83 | 63.36 | 63.80 | 1,076,921 | -1.04(-1.60%) |
Mar 19, 2014 | 65.14 | 65.59 | 63.79 | 64.84 | 912,528 | -0.10(-0.15%) |
Mar 18, 2014 | 63.07 | 65.60 | 62.90 | 64.94 | 1,661,021 | +2.72(+4.37%) |
Mar 17, 2014 | 63.05 | 63.05 | 61.63 | 62.22 | 1,322,530 | +0.80(+1.30%) |
Mar 14, 2014 | 62.38 | 63.09 | 61.22 | 61.42 | 1,272,141 | -1.01(-1.62%) |
Mar 13, 2014 | 65.29 | 65.81 | 61.60 | 62.43 | 1,547,202 | -2.92(-4.47%) |
Mar 12, 2014 | 65.43 | 66.23 | 64.81 | 65.35 | 1,568,156 | -0.14(-0.21%) |
Mar 11, 2014 | 63.85 | 66.61 | 63.40 | 65.49 | 2,099,016 | +2.19(+3.46%) |
Mar 10, 2014 | 64.36 | 64.69 | 61.19 | 63.30 | 2,788,004 | -1.06(-1.65%) |
Mar 07, 2014 | 66.27 | 67.62 | 62.56 | 64.36 | 2,751,912 | -1.25(-1.91%) |
Mar 06, 2014 | 67.21 | 68.90 | 65.44 | 65.61 | 2,280,367 | -0.93(-1.40%) |
Mar 05, 2014 | 66.67 | 67.15 | 65.31 | 66.54 | 1,058,183 | +0.08(+0.12%) |
Mar 04, 2014 | 65.00 | 66.65 | 64.50 | 66.46 | 1,117,184 | +2.71(+4.25%) |