Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 55.94 | 56.72 | 55.82 | 56.62 | 4,159,304 | +0.86(+1.55%) |
May 29, 2014 | 54.79 | 55.79 | 54.58 | 55.75 | 3,029,501 | +1.14(+2.09%) |
May 28, 2014 | 54.61 | 54.73 | 54.39 | 54.61 | 1,859,681 | -0.01(-0.02%) |
May 27, 2014 | 54.73 | 54.90 | 54.53 | 54.62 | 2,065,572 | +0.17(+0.32%) |
May 23, 2014 | 54.19 | 54.45 | 54.45 | 54.45 | 1,762,300 | +0.25(+0.46%) |
May 22, 2014 | 53.92 | 54.43 | 53.86 | 54.20 | 1,523,999 | +0.21(+0.39%) |
May 21, 2014 | 53.64 | 54.14 | 53.60 | 53.99 | 2,606,113 | -0.12(-0.22%) |
May 20, 2014 | 53.65 | 54.17 | 53.60 | 54.11 | 2,351,030 | +0.26(+0.48%) |
May 19, 2014 | 53.45 | 53.92 | 53.29 | 53.85 | 1,357,569 | +0.24(+0.45%) |
May 16, 2014 | 53.24 | 53.62 | 53.04 | 53.61 | 1,664,527 | +0.39(+0.73%) |
May 15, 2014 | 53.78 | 53.78 | 52.69 | 53.23 | 1,632,707 | -0.60(-1.11%) |
May 14, 2014 | 54.10 | 54.18 | 53.69 | 53.82 | 1,197,839 | -0.27(-0.49%) |
May 13, 2014 | 54.37 | 54.57 | 54.02 | 54.09 | 2,026,723 | -0.32(-0.59%) |
May 12, 2014 | 53.78 | 54.71 | 53.75 | 54.41 | 1,679,862 | +0.96(+1.81%) |
May 09, 2014 | 53.48 | 53.57 | 52.84 | 53.45 | 2,625,630 | +0.26(+0.48%) |
May 08, 2014 | 53.45 | 53.90 | 52.93 | 53.19 | 2,092,493 | -0.20(-0.38%) |
May 07, 2014 | 52.67 | 53.40 | 52.59 | 53.39 | 3,504,346 | +0.10(+0.19%) |
May 06, 2014 | 54.10 | 54.12 | 53.26 | 53.29 | 2,968,989 | -0.81(-1.49%) |
May 05, 2014 | 54.23 | 54.24 | 53.54 | 54.10 | 1,929,691 | -0.19(-0.36%) |
May 02, 2014 | 53.57 | 54.49 | 53.48 | 54.29 | 3,931,473 | +0.50(+0.92%) |
May 01, 2014 | 53.17 | 53.81 | 53.14 | 53.80 | 3,348,035 | +0.57(+1.07%) |
Apr 30, 2014 | 52.63 | 53.64 | 52.37 | 53.23 | 4,808,765 | +1.20(+2.31%) |
Apr 29, 2014 | 51.64 | 52.08 | 51.30 | 52.02 | 3,191,943 | +0.60(+1.16%) |
Apr 28, 2014 | 52.54 | 52.67 | 50.67 | 51.43 | 4,138,507 | -1.16(-2.20%) |
Apr 25, 2014 | 52.90 | 52.97 | 52.43 | 52.58 | 3,062,819 | -0.37(-0.69%) |
Apr 24, 2014 | 52.83 | 53.15 | 52.64 | 52.95 | 2,608,269 | +0.39(+0.73%) |
Apr 23, 2014 | 52.33 | 52.72 | 52.11 | 52.56 | 1,804,373 | +0.15(+0.28%) |
Apr 22, 2014 | 51.61 | 52.48 | 51.61 | 52.42 | 1,538,742 | +0.74(+1.44%) |
Apr 21, 2014 | 51.79 | 51.93 | 51.44 | 51.67 | 1,251,620 | -0.01(-0.02%) |
Apr 17, 2014 | 51.97 | 51.68 | 51.68 | 51.68 | 1,427,624 | +0.05(+0.09%) |
Apr 16, 2014 | 52.12 | 52.12 | 51.28 | 51.64 | 2,168,827 | +0.09(+0.18%) |
Apr 15, 2014 | 50.98 | 51.57 | 50.53 | 51.54 | 2,804,028 | +0.62(+1.23%) |
Apr 14, 2014 | 51.21 | 51.33 | 50.64 | 50.92 | 2,236,894 | +0.11(+0.22%) |
Apr 11, 2014 | 50.67 | 51.33 | 50.53 | 50.81 | 3,115,034 | -0.02(-0.04%) |
Apr 10, 2014 | 52.60 | 52.60 | 50.73 | 50.83 | 3,229,614 | -1.24(-2.38%) |
Apr 09, 2014 | 51.67 | 52.31 | 51.52 | 52.07 | 2,862,020 | +0.68(+1.32%) |
Apr 08, 2014 | 51.41 | 51.57 | 50.90 | 51.39 | 5,117,779 | +0.12(+0.23%) |
Apr 07, 2014 | 51.13 | 51.62 | 50.81 | 51.27 | 3,828,975 | +0.00(+0.00%) |
Apr 04, 2014 | 52.39 | 52.50 | 51.21 | 51.27 | 4,056,521 | -0.73(-1.40%) |
Apr 03, 2014 | 52.47 | 52.51 | 51.78 | 51.99 | 2,483,857 | -0.30(-0.58%) |
Apr 02, 2014 | 52.25 | 52.36 | 51.93 | 52.30 | 2,820,385 | -0.01(-0.02%) |
Apr 01, 2014 | 51.85 | 52.36 | 51.75 | 52.31 | 2,390,150 | +0.84(+1.62%) |
Mar 31, 2014 | 51.31 | 51.64 | 51.10 | 51.47 | 3,047,462 | +0.53(+1.05%) |
Mar 28, 2014 | 50.31 | 51.14 | 50.31 | 50.94 | 3,711,948 | +0.62(+1.24%) |
Mar 27, 2014 | 51.07 | 51.07 | 50.14 | 50.31 | 4,508,326 | -0.75(-1.48%) |
Mar 26, 2014 | 51.18 | 51.59 | 50.88 | 51.07 | 5,833,716 | +0.09(+0.18%) |
Mar 25, 2014 | 50.75 | 51.02 | 50.66 | 50.98 | 3,256,943 | +0.30(+0.60%) |
Mar 24, 2014 | 50.91 | 51.28 | 50.32 | 50.67 | 3,716,493 | -0.09(-0.18%) |
Mar 21, 2014 | 50.35 | 50.76 | 50.07 | 50.76 | 6,072,201 | +1.15(+2.32%) |
Mar 20, 2014 | 49.59 | 50.03 | 49.33 | 49.61 | 1,640,627 | -0.22(-0.43%) |
Mar 19, 2014 | 49.92 | 50.19 | 49.47 | 49.83 | 1,458,601 | -0.17(-0.35%) |
Mar 18, 2014 | 49.67 | 50.09 | 49.62 | 50.00 | 1,910,386 | +0.31(+0.63%) |
Mar 17, 2014 | 49.92 | 50.18 | 49.46 | 49.69 | 2,111,320 | +0.18(+0.37%) |
Mar 14, 2014 | 49.22 | 49.87 | 49.19 | 49.50 | 2,286,142 | +0.16(+0.32%) |
Mar 13, 2014 | 49.83 | 49.88 | 49.06 | 49.35 | 2,075,463 | -0.29(-0.59%) |
Mar 12, 2014 | 49.31 | 49.68 | 49.06 | 49.64 | 1,245,419 | -0.01(-0.02%) |
Mar 11, 2014 | 49.90 | 50.31 | 49.48 | 49.65 | 1,585,432 | -0.14(-0.28%) |
Mar 10, 2014 | 50.09 | 50.45 | 49.50 | 49.79 | 1,782,838 | -0.55(-1.10%) |
Mar 07, 2014 | 50.21 | 50.56 | 50.11 | 50.34 | 2,871,421 | +0.17(+0.35%) |
Mar 06, 2014 | 49.52 | 50.35 | 49.52 | 50.17 | 2,540,885 | +0.65(+1.32%) |
Mar 05, 2014 | 49.37 | 49.56 | 48.98 | 49.51 | 2,513,728 | +0.06(+0.11%) |
Mar 04, 2014 | 49.35 | 49.62 | 49.15 | 49.46 | 3,092,141 | +0.50(+1.01%) |
Mar 03, 2014 | 49.48 | 49.54 | 48.69 | 48.96 | 3,508,717 | -0.86(-1.73%) |
Feb 28, 2014 | 49.52 | 49.99 | 49.26 | 49.83 | 2,472,347 | +0.34(+0.69%) |
Feb 27, 2014 | 48.90 | 49.50 | 48.90 | 49.49 | 2,273,059 | +0.39(+0.79%) |
Feb 26, 2014 | 49.51 | 49.84 | 48.91 | 49.10 | 2,848,493 | -0.39(-0.78%) |
Feb 25, 2014 | 48.98 | 49.54 | 48.98 | 49.49 | 2,098,898 | +0.36(+0.73%) |
Feb 24, 2014 | 48.61 | 49.59 | 48.25 | 49.13 | 3,394,285 | +0.88(+1.83%) |
Feb 21, 2014 | 47.69 | 48.44 | 47.39 | 48.25 | 3,516,909 | +0.66(+1.39%) |
Feb 20, 2014 | 46.46 | 47.63 | 46.42 | 47.58 | 3,894,982 | +0.23(+0.49%) |
Feb 19, 2014 | 46.48 | 47.76 | 46.47 | 47.35 | 3,434,921 | +0.15(+0.31%) |
Feb 18, 2014 | 47.34 | 47.54 | 46.92 | 47.21 | 2,785,980 | -0.13(-0.27%) |
Feb 14, 2014 | 45.86 | 47.34 | 47.34 | 47.34 | 3,387,574 | +1.30(+2.81%) |
Feb 13, 2014 | 45.35 | 46.12 | 45.04 | 46.04 | 2,324,718 | +0.42(+0.93%) |
Feb 12, 2014 | 45.83 | 46.10 | 45.53 | 45.62 | 2,080,648 | -0.04(-0.08%) |
Feb 11, 2014 | 45.34 | 45.94 | 45.28 | 45.66 | 2,121,036 | +0.30(+0.67%) |
Feb 10, 2014 | 45.09 | 45.58 | 45.09 | 45.35 | 1,244,080 | +0.11(+0.24%) |
Feb 07, 2014 | 45.04 | 45.34 | 44.77 | 45.24 | 1,846,100 | +0.44(+0.98%) |
Feb 06, 2014 | 43.73 | 44.98 | 43.73 | 44.80 | 2,195,231 | +0.80(+1.82%) |
Feb 05, 2014 | 44.05 | 44.10 | 43.38 | 44.00 | 2,283,806 | -0.08(-0.19%) |
Feb 04, 2014 | 43.64 | 44.26 | 43.51 | 44.08 | 2,690,921 | +0.47(+1.07%) |
Feb 03, 2014 | 45.43 | 45.50 | 43.51 | 43.62 | 4,171,707 | -1.68(-3.71%) |
Jan 31, 2014 | 44.57 | 45.66 | 44.57 | 45.30 | 2,289,124 | -0.00(-0.01%) |
Jan 30, 2014 | 45.19 | 45.47 | 45.03 | 45.30 | 1,545,101 | +0.41(+0.91%) |
Jan 29, 2014 | 45.45 | 45.62 | 44.82 | 44.89 | 2,477,562 | -0.77(-1.69%) |
Jan 28, 2014 | 45.13 | 45.91 | 45.02 | 45.66 | 1,999,757 | +0.60(+1.33%) |
Jan 27, 2014 | 45.71 | 46.56 | 44.95 | 45.07 | 3,299,268 | -0.65(-1.43%) |
Jan 24, 2014 | 46.28 | 46.39 | 45.71 | 45.72 | 3,643,432 | -0.75(-1.62%) |
Jan 23, 2014 | 46.50 | 47.01 | 46.23 | 46.47 | 2,605,550 | -0.54(-1.15%) |
Jan 22, 2014 | 46.87 | 47.35 | 46.67 | 47.01 | 3,724,254 | +0.35(+0.75%) |
Jan 21, 2014 | 47.26 | 47.32 | 46.64 | 46.67 | 3,459,940 | +0.16(+0.34%) |
Jan 17, 2014 | 46.23 | 46.51 | 46.51 | 46.51 | 3,368,092 | +0.05(+0.11%) |
Jan 16, 2014 | 45.84 | 46.49 | 45.50 | 46.46 | 5,009,944 | +0.68(+1.50%) |
Jan 15, 2014 | 45.33 | 45.84 | 45.33 | 45.77 | 2,114,160 | +0.44(+0.97%) |
Jan 14, 2014 | 44.82 | 45.42 | 44.62 | 45.33 | 1,966,119 | +0.54(+1.21%) |
Jan 13, 2014 | 45.60 | 45.60 | 44.64 | 44.79 | 3,067,386 | -0.49(-1.08%) |
Jan 10, 2014 | 45.15 | 45.29 | 44.78 | 45.28 | 1,006,258 | +0.27(+0.59%) |
Jan 09, 2014 | 45.14 | 45.21 | 44.85 | 45.01 | 1,375,591 | -0.13(-0.28%) |
Jan 08, 2014 | 44.80 | 45.19 | 44.77 | 45.14 | 2,227,454 | +0.43(+0.97%) |
Jan 07, 2014 | 44.70 | 45.14 | 44.54 | 44.71 | 1,920,325 | +0.19(+0.43%) |
Jan 06, 2014 | 44.87 | 44.93 | 44.33 | 44.52 | 2,331,801 | -0.18(-0.41%) |
Jan 03, 2014 | 45.02 | 45.18 | 44.69 | 44.70 | 1,358,517 | -0.28(-0.63%) |
Jan 02, 2014 | 45.05 | 45.26 | 44.63 | 44.98 | 2,314,252 | -0.36(-0.79%) |
Dec 31, 2013 | 45.02 | 45.34 | 45.34 | 45.34 | 1,615,260 | +0.31(+0.70%) |
Dec 30, 2013 | 45.09 | 45.13 | 44.65 | 45.03 | 1,305,865 | +0.21(+0.47%) |
Dec 27, 2013 | 45.01 | 45.04 | 44.73 | 44.82 | 955,880 | -0.12(-0.27%) |
Dec 26, 2013 | 45.67 | 45.79 | 44.64 | 44.94 | 1,233,706 | +0.22(+0.49%) |
Dec 24, 2013 | 44.15 | 44.74 | 44.15 | 44.72 | 753,699 | +0.36(+0.81%) |
Dec 23, 2013 | 44.19 | 44.86 | 44.16 | 44.36 | 1,184,134 | +0.12(+0.27%) |
Dec 20, 2013 | 44.07 | 44.40 | 43.98 | 44.24 | 4,004,280 | +0.40(+0.90%) |
Dec 19, 2013 | 43.73 | 43.98 | 43.47 | 43.85 | 1,687,034 | -0.14(-0.31%) |
Dec 18, 2013 | 43.07 | 44.01 | 42.74 | 43.98 | 2,116,615 | +0.95(+2.20%) |
Dec 17, 2013 | 43.14 | 43.32 | 42.65 | 43.04 | 1,934,725 | -0.23(-0.52%) |
Dec 16, 2013 | 43.00 | 43.60 | 42.83 | 43.26 | 2,847,900 | +0.47(+1.11%) |
Dec 13, 2013 | 42.59 | 42.90 | 42.26 | 42.79 | 2,129,871 | +0.51(+1.20%) |
Dec 12, 2013 | 42.19 | 42.58 | 42.11 | 42.28 | 2,032,779 | +0.01(+0.02%) |
Dec 11, 2013 | 42.72 | 42.78 | 42.13 | 42.27 | 2,693,060 | -0.51(-1.20%) |
Dec 10, 2013 | 42.83 | 42.94 | 42.68 | 42.79 | 2,016,478 | +0.01(+0.02%) |
Dec 09, 2013 | 42.69 | 43.08 | 42.65 | 42.78 | 1,673,676 | +0.30(+0.71%) |
Dec 06, 2013 | 42.85 | 42.91 | 42.23 | 42.48 | 0 | +0.56(+1.34%) |
Dec 05, 2013 | 42.19 | 42.33 | 41.87 | 41.92 | 0 | -0.27(-0.63%) |
Dec 04, 2013 | 41.75 | 42.43 | 41.58 | 42.18 | 0 | -0.10(-0.24%) |
Dec 03, 2013 | 42.34 | 42.72 | 42.13 | 42.28 | 0 | -0.44(-1.03%) |
Dec 02, 2013 | 43.18 | 43.20 | 42.60 | 42.72 | 0 | -0.48(-1.11%) |
Nov 29, 2013 | 43.29 | 43.34 | 43.05 | 43.20 | 0 | +0.08(+0.19%) |
Nov 27, 2013 | 43.37 | 43.45 | 43.07 | 43.12 | 0 | -0.23(-0.53%) |
Nov 26, 2013 | 42.69 | 43.50 | 42.69 | 43.35 | 2,323,782 | +0.51(+1.18%) |
Nov 25, 2013 | 43.03 | 43.23 | 42.75 | 42.84 | 2,161,635 | -0.27(-0.62%) |
Nov 22, 2013 | 43.21 | 43.34 | 43.01 | 43.11 | 0 | +0.01(+0.02%) |
Nov 21, 2013 | 42.72 | 43.30 | 42.51 | 43.10 | 2,110,047 | +0.60(+1.41%) |
Nov 20, 2013 | 42.74 | 42.95 | 42.29 | 42.50 | 2,119,080 | -0.06(-0.15%) |
Nov 19, 2013 | 43.04 | 43.08 | 42.28 | 42.57 | 2,609,810 | -0.60(-1.38%) |
Nov 18, 2013 | 43.25 | 43.46 | 42.98 | 43.17 | 3,209,903 | -0.04(-0.08%) |
Nov 15, 2013 | 43.14 | 43.72 | 43.14 | 43.20 | 0 | +0.07(+0.17%) |
Nov 14, 2013 | 42.82 | 43.17 | 42.69 | 43.13 | 2,466,208 | +0.24(+0.57%) |
Nov 13, 2013 | 42.53 | 42.92 | 42.42 | 42.88 | 0 | +0.23(+0.53%) |
Nov 12, 2013 | 43.21 | 43.33 | 42.52 | 42.66 | 3,548,867 | +0.30(+0.72%) |
Nov 11, 2013 | 42.24 | 42.72 | 41.96 | 42.36 | 2,618,545 | -0.02(-0.04%) |
Nov 08, 2013 | 41.72 | 42.38 | 41.69 | 42.38 | 0 | +0.63(+1.52%) |
Nov 07, 2013 | 42.65 | 42.65 | 41.70 | 41.74 | 2,574,441 | -0.84(-1.96%) |
Nov 06, 2013 | 42.22 | 42.74 | 42.20 | 42.58 | 3,125,622 | +0.45(+1.07%) |
Nov 05, 2013 | 41.87 | 42.24 | 41.75 | 42.13 | 2,266,430 | -0.13(-0.30%) |
Nov 04, 2013 | 41.89 | 42.28 | 41.68 | 42.26 | 2,786,922 | +0.26(+0.61%) |
Nov 01, 2013 | 41.55 | 42.05 | 41.46 | 42.00 | 0 | +0.58(+1.40%) |
Oct 31, 2013 | 41.02 | 42.18 | 40.51 | 41.42 | 0 | +0.81(+1.99%) |
Oct 30, 2013 | 40.97 | 41.09 | 40.44 | 40.61 | 1,987,128 | -0.38(-0.92%) |
Oct 29, 2013 | 40.77 | 41.01 | 40.48 | 40.99 | 2,445,506 | +0.47(+1.16%) |
Oct 28, 2013 | 40.47 | 40.77 | 40.22 | 40.52 | 2,639,996 | -0.36(-0.88%) |
Oct 25, 2013 | 41.12 | 41.12 | 40.66 | 40.88 | 0 | -0.11(-0.27%) |
Oct 24, 2013 | 40.47 | 41.05 | 40.35 | 40.99 | 2,639,977 | +0.94(+2.34%) |
Oct 23, 2013 | 39.86 | 40.27 | 39.82 | 40.05 | 2,019,661 | -0.28(-0.68%) |
Oct 22, 2013 | 40.53 | 40.64 | 39.91 | 40.33 | 2,466,766 | -0.08(-0.20%) |