Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.94 | 50.02 | 49.70 | 49.92 | 2,958,161 | -0.05(-0.10%) |
May 29, 2014 | 50.03 | 50.05 | 49.55 | 49.97 | 2,397,875 | +0.11(+0.23%) |
May 28, 2014 | 50.21 | 50.29 | 49.82 | 49.86 | 2,376,497 | -0.15(-0.30%) |
May 27, 2014 | 49.90 | 50.22 | 49.73 | 50.01 | 2,984,887 | +0.26(+0.53%) |
May 23, 2014 | 49.52 | 49.75 | 49.75 | 49.75 | 2,235,525 | +0.24(+0.49%) |
May 22, 2014 | 49.12 | 49.75 | 49.05 | 49.50 | 1,854,630 | +0.45(+0.92%) |
May 21, 2014 | 48.98 | 49.38 | 48.84 | 49.05 | 4,087,071 | +0.15(+0.31%) |
May 20, 2014 | 49.82 | 49.91 | 48.76 | 48.90 | 3,381,011 | -1.02(-2.04%) |
May 19, 2014 | 49.57 | 50.11 | 49.56 | 49.92 | 2,785,405 | +0.13(+0.27%) |
May 16, 2014 | 49.91 | 49.95 | 49.52 | 49.79 | 4,816,679 | -0.07(-0.13%) |
May 15, 2014 | 50.14 | 50.26 | 49.32 | 49.85 | 4,171,824 | -0.49(-0.98%) |
May 14, 2014 | 50.86 | 50.92 | 50.26 | 50.35 | 2,771,537 | -0.41(-0.81%) |
May 13, 2014 | 50.84 | 51.03 | 50.66 | 50.76 | 3,541,379 | +0.04(+0.09%) |
May 12, 2014 | 50.26 | 50.78 | 50.18 | 50.71 | 3,310,114 | +0.82(+1.64%) |
May 09, 2014 | 49.91 | 50.05 | 49.47 | 49.90 | 2,470,735 | -0.07(-0.13%) |
May 08, 2014 | 49.76 | 50.38 | 49.70 | 49.96 | 3,116,818 | +0.01(+0.02%) |
May 07, 2014 | 49.75 | 50.05 | 49.37 | 49.96 | 2,934,161 | +0.48(+0.96%) |
May 06, 2014 | 50.14 | 50.25 | 49.46 | 49.48 | 4,414,957 | -0.79(-1.57%) |
May 05, 2014 | 50.03 | 50.33 | 49.71 | 50.27 | 3,516,896 | +0.07(+0.13%) |
May 02, 2014 | 50.39 | 50.68 | 50.13 | 50.20 | 3,747,238 | -0.34(-0.68%) |
May 01, 2014 | 50.64 | 50.76 | 50.24 | 50.54 | 2,904,016 | -0.14(-0.28%) |
Apr 30, 2014 | 50.50 | 50.74 | 50.26 | 50.68 | 3,117,355 | +0.10(+0.19%) |
Apr 29, 2014 | 51.02 | 51.08 | 50.27 | 50.59 | 3,425,737 | -0.13(-0.25%) |
Apr 28, 2014 | 51.13 | 51.43 | 50.19 | 50.71 | 4,163,743 | -0.16(-0.32%) |
Apr 25, 2014 | 51.56 | 51.56 | 50.80 | 50.88 | 3,988,442 | -0.79(-1.53%) |
Apr 24, 2014 | 51.89 | 51.99 | 51.57 | 51.67 | 4,700,675 | +0.07(+0.14%) |
Apr 23, 2014 | 50.98 | 51.62 | 50.88 | 51.59 | 5,483,383 | +0.52(+1.02%) |
Apr 22, 2014 | 51.00 | 51.35 | 50.79 | 51.07 | 2,709,596 | +0.08(+0.16%) |
Apr 21, 2014 | 50.78 | 51.17 | 50.68 | 50.99 | 2,442,350 | +0.11(+0.22%) |
Apr 17, 2014 | 50.40 | 50.88 | 50.88 | 50.88 | 5,307,978 | +0.62(+1.23%) |
Apr 16, 2014 | 49.78 | 50.28 | 49.69 | 50.26 | 4,266,602 | +0.79(+1.59%) |
Apr 15, 2014 | 48.55 | 49.54 | 48.43 | 49.47 | 4,781,397 | +0.88(+1.81%) |
Apr 14, 2014 | 49.06 | 49.19 | 48.15 | 48.60 | 4,544,055 | -0.02(-0.05%) |
Apr 11, 2014 | 48.10 | 49.38 | 48.10 | 48.62 | 3,817,454 | -0.48(-0.98%) |
Apr 10, 2014 | 49.84 | 50.03 | 49.02 | 49.10 | 5,070,852 | -0.78(-1.56%) |
Apr 09, 2014 | 49.78 | 49.90 | 49.32 | 49.88 | 3,619,982 | +0.33(+0.66%) |
Apr 08, 2014 | 49.44 | 49.66 | 49.15 | 49.55 | 6,522,801 | +0.13(+0.27%) |
Apr 07, 2014 | 49.96 | 50.07 | 49.41 | 49.42 | 5,000,015 | -0.59(-1.17%) |
Apr 04, 2014 | 50.72 | 50.97 | 49.98 | 50.01 | 4,204,618 | -0.50(-0.99%) |
Apr 03, 2014 | 50.59 | 50.77 | 50.27 | 50.51 | 3,068,726 | +0.07(+0.15%) |
Apr 02, 2014 | 50.05 | 50.56 | 49.97 | 50.43 | 4,067,608 | +0.39(+0.77%) |
Apr 01, 2014 | 49.54 | 50.08 | 49.54 | 50.05 | 3,721,537 | +0.39(+0.78%) |
Mar 31, 2014 | 50.02 | 50.07 | 49.54 | 49.66 | 4,141,935 | +0.03(+0.06%) |
Mar 28, 2014 | 49.41 | 49.93 | 49.21 | 49.63 | 4,229,199 | +0.42(+0.85%) |
Mar 27, 2014 | 48.74 | 49.28 | 48.34 | 49.21 | 5,895,246 | +0.34(+0.70%) |
Mar 26, 2014 | 49.44 | 49.65 | 48.86 | 48.87 | 5,216,628 | -0.45(-0.92%) |
Mar 25, 2014 | 48.86 | 49.34 | 48.83 | 49.32 | 6,650,914 | +0.71(+1.47%) |
Mar 24, 2014 | 48.65 | 48.95 | 48.27 | 48.61 | 5,628,204 | +0.03(+0.06%) |
Mar 21, 2014 | 48.21 | 49.08 | 47.93 | 48.58 | 10,703,804 | +1.31(+2.77%) |
Mar 20, 2014 | 47.22 | 47.40 | 46.97 | 47.27 | 3,775,630 | -0.03(-0.06%) |
Mar 19, 2014 | 47.59 | 47.73 | 46.93 | 47.30 | 5,551,223 | -0.18(-0.38%) |
Mar 18, 2014 | 47.46 | 47.70 | 47.38 | 47.48 | 3,521,125 | +0.16(+0.33%) |
Mar 17, 2014 | 46.82 | 47.46 | 46.82 | 47.32 | 4,258,203 | +0.82(+1.76%) |
Mar 14, 2014 | 46.76 | 46.91 | 46.40 | 46.51 | 5,970,633 | -0.34(-0.73%) |
Mar 13, 2014 | 47.91 | 48.05 | 46.66 | 46.85 | 6,116,563 | -0.73(-1.53%) |
Mar 12, 2014 | 47.60 | 47.66 | 47.35 | 47.58 | 4,079,015 | -0.30(-0.64%) |
Mar 11, 2014 | 48.42 | 48.56 | 47.68 | 47.88 | 2,730,811 | -0.39(-0.80%) |
Mar 10, 2014 | 48.86 | 48.86 | 48.15 | 48.27 | 4,160,060 | -0.50(-1.02%) |
Mar 07, 2014 | 48.58 | 48.97 | 48.55 | 48.77 | 4,305,542 | +0.41(+0.85%) |
Mar 06, 2014 | 48.40 | 48.66 | 48.32 | 48.36 | 3,309,428 | -0.01(-0.02%) |
Mar 05, 2014 | 48.41 | 48.54 | 48.29 | 48.37 | 2,982,898 | -0.04(-0.09%) |
Mar 04, 2014 | 48.65 | 48.75 | 48.16 | 48.41 | 4,306,111 | +0.57(+1.20%) |