Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 55.93 | 56.71 | 55.81 | 56.61 | 4,160,006 | +0.86(+1.55%) |
May 29, 2014 | 54.78 | 55.78 | 54.57 | 55.74 | 3,030,012 | +1.14(+2.09%) |
May 28, 2014 | 54.60 | 54.72 | 54.38 | 54.60 | 1,859,995 | -0.01(-0.02%) |
May 27, 2014 | 54.72 | 54.89 | 54.52 | 54.61 | 2,065,921 | +0.17(+0.32%) |
May 23, 2014 | 54.18 | 54.44 | 54.44 | 54.44 | 1,762,598 | +0.25(+0.46%) |
May 22, 2014 | 53.91 | 54.42 | 53.85 | 54.19 | 1,524,256 | +0.21(+0.39%) |
May 21, 2014 | 53.63 | 54.13 | 53.59 | 53.98 | 2,606,554 | -0.12(-0.22%) |
May 20, 2014 | 53.64 | 54.16 | 53.59 | 54.10 | 2,351,428 | +0.26(+0.48%) |
May 19, 2014 | 53.44 | 53.92 | 53.28 | 53.84 | 1,357,799 | +0.24(+0.45%) |
May 16, 2014 | 53.23 | 53.61 | 53.03 | 53.60 | 1,664,808 | +0.39(+0.73%) |
May 15, 2014 | 53.77 | 53.77 | 52.68 | 53.22 | 1,632,983 | -0.60(-1.11%) |
May 14, 2014 | 54.09 | 54.17 | 53.68 | 53.81 | 1,198,042 | -0.27(-0.49%) |
May 13, 2014 | 54.37 | 54.56 | 54.01 | 54.08 | 2,027,066 | -0.32(-0.59%) |
May 12, 2014 | 53.77 | 54.70 | 53.74 | 54.40 | 1,680,146 | +0.96(+1.81%) |
May 09, 2014 | 53.47 | 53.56 | 52.83 | 53.44 | 2,626,074 | +0.26(+0.48%) |
May 08, 2014 | 53.44 | 53.89 | 52.92 | 53.18 | 2,092,846 | -0.20(-0.38%) |
May 07, 2014 | 52.66 | 53.39 | 52.58 | 53.38 | 3,504,938 | +0.10(+0.19%) |
May 06, 2014 | 54.09 | 54.11 | 53.25 | 53.28 | 2,969,491 | -0.81(-1.49%) |
May 05, 2014 | 54.22 | 54.23 | 53.53 | 54.09 | 1,930,017 | -0.19(-0.36%) |
May 02, 2014 | 53.56 | 54.48 | 53.47 | 54.28 | 3,932,137 | +0.50(+0.92%) |
May 01, 2014 | 53.16 | 53.80 | 53.13 | 53.79 | 3,348,601 | +0.57(+1.07%) |
Apr 30, 2014 | 52.62 | 53.63 | 52.36 | 53.22 | 4,809,577 | +1.20(+2.31%) |
Apr 29, 2014 | 51.63 | 52.07 | 51.29 | 52.01 | 3,192,482 | +0.60(+1.16%) |
Apr 28, 2014 | 52.53 | 52.66 | 50.66 | 51.42 | 4,139,206 | -1.16(-2.20%) |
Apr 25, 2014 | 52.89 | 52.96 | 52.42 | 52.57 | 3,063,337 | -0.37(-0.69%) |
Apr 24, 2014 | 52.82 | 53.14 | 52.63 | 52.94 | 2,608,710 | +0.39(+0.73%) |
Apr 23, 2014 | 52.33 | 52.71 | 52.10 | 52.56 | 1,804,678 | +0.15(+0.28%) |
Apr 22, 2014 | 51.60 | 52.47 | 51.60 | 52.41 | 1,539,002 | +0.74(+1.44%) |
Apr 21, 2014 | 51.78 | 51.92 | 51.43 | 51.66 | 1,251,832 | -0.01(-0.02%) |
Apr 17, 2014 | 51.96 | 51.67 | 51.67 | 51.67 | 1,427,865 | +0.05(+0.09%) |
Apr 16, 2014 | 52.11 | 52.11 | 51.27 | 51.63 | 2,169,194 | +0.09(+0.18%) |
Apr 15, 2014 | 50.98 | 51.56 | 50.53 | 51.54 | 2,804,502 | +0.62(+1.23%) |
Apr 14, 2014 | 51.21 | 51.32 | 50.63 | 50.91 | 2,237,272 | +0.11(+0.22%) |
Apr 11, 2014 | 50.66 | 51.32 | 50.53 | 50.80 | 3,115,560 | -0.02(-0.04%) |
Apr 10, 2014 | 52.59 | 52.59 | 50.72 | 50.82 | 3,230,160 | -1.24(-2.38%) |
Apr 09, 2014 | 51.66 | 52.30 | 51.51 | 52.06 | 2,862,504 | +0.68(+1.32%) |
Apr 08, 2014 | 51.40 | 51.56 | 50.89 | 51.38 | 5,118,643 | +0.12(+0.23%) |
Apr 07, 2014 | 51.12 | 51.61 | 50.80 | 51.26 | 3,829,622 | +0.00(+0.00%) |
Apr 04, 2014 | 52.38 | 52.49 | 51.20 | 51.26 | 4,057,206 | -0.73(-1.40%) |
Apr 03, 2014 | 52.46 | 52.50 | 51.77 | 51.99 | 2,484,277 | -0.30(-0.58%) |
Apr 02, 2014 | 52.24 | 52.35 | 51.92 | 52.29 | 2,820,862 | -0.01(-0.02%) |
Apr 01, 2014 | 51.84 | 52.35 | 51.74 | 52.30 | 2,390,554 | +0.84(+1.62%) |
Mar 31, 2014 | 51.31 | 51.63 | 51.09 | 51.46 | 3,047,977 | +0.53(+1.05%) |
Mar 28, 2014 | 50.30 | 51.13 | 50.30 | 50.93 | 3,712,575 | +0.62(+1.24%) |
Mar 27, 2014 | 51.06 | 51.06 | 50.13 | 50.30 | 4,509,087 | -0.75(-1.48%) |
Mar 26, 2014 | 51.17 | 51.58 | 50.87 | 51.06 | 5,834,701 | +0.09(+0.18%) |
Mar 25, 2014 | 50.75 | 51.01 | 50.65 | 50.97 | 3,257,493 | +0.30(+0.60%) |
Mar 24, 2014 | 50.90 | 51.27 | 50.31 | 50.66 | 3,717,121 | -0.09(-0.18%) |
Mar 21, 2014 | 50.34 | 50.76 | 50.06 | 50.76 | 6,073,226 | +1.15(+2.32%) |
Mar 20, 2014 | 49.58 | 50.02 | 49.32 | 49.60 | 1,640,904 | -0.22(-0.43%) |
Mar 19, 2014 | 49.91 | 50.19 | 49.46 | 49.82 | 1,458,848 | -0.17(-0.35%) |
Mar 18, 2014 | 49.66 | 50.08 | 49.62 | 49.99 | 1,910,708 | +0.31(+0.63%) |
Mar 17, 2014 | 49.91 | 50.18 | 49.45 | 49.68 | 2,111,676 | +0.18(+0.37%) |
Mar 14, 2014 | 49.21 | 49.86 | 49.18 | 49.50 | 2,286,529 | +0.16(+0.32%) |
Mar 13, 2014 | 49.82 | 49.87 | 49.06 | 49.34 | 2,075,814 | -0.29(-0.59%) |
Mar 12, 2014 | 49.30 | 49.67 | 49.06 | 49.63 | 1,245,629 | -0.01(-0.02%) |
Mar 11, 2014 | 49.89 | 50.30 | 49.47 | 49.64 | 1,585,700 | -0.14(-0.28%) |
Mar 10, 2014 | 50.08 | 50.44 | 49.50 | 49.78 | 1,783,139 | -0.55(-1.10%) |
Mar 07, 2014 | 50.20 | 50.55 | 50.10 | 50.33 | 2,871,906 | +0.17(+0.35%) |
Mar 06, 2014 | 49.51 | 50.34 | 49.51 | 50.16 | 2,541,314 | +0.65(+1.32%) |
Mar 05, 2014 | 49.36 | 49.55 | 48.97 | 49.51 | 2,514,152 | +0.06(+0.11%) |
Mar 04, 2014 | 49.34 | 49.62 | 49.14 | 49.45 | 3,092,664 | +0.50(+1.01%) |