Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.94 | 50.01 | 49.70 | 49.92 | 2,958,459 | -0.05(-0.10%) |
May 29, 2014 | 50.03 | 50.05 | 49.55 | 49.97 | 2,398,116 | +0.11(+0.23%) |
May 28, 2014 | 50.21 | 50.29 | 49.82 | 49.86 | 2,376,736 | -0.15(-0.30%) |
May 27, 2014 | 49.89 | 50.22 | 49.73 | 50.01 | 2,985,188 | +0.26(+0.53%) |
May 23, 2014 | 49.51 | 49.74 | 49.74 | 49.74 | 2,235,750 | +0.24(+0.49%) |
May 22, 2014 | 49.12 | 49.74 | 49.05 | 49.50 | 1,854,817 | +0.45(+0.92%) |
May 21, 2014 | 48.97 | 49.38 | 48.84 | 49.05 | 4,087,482 | +0.15(+0.31%) |
May 20, 2014 | 49.81 | 49.90 | 48.76 | 48.90 | 3,381,352 | -1.02(-2.04%) |
May 19, 2014 | 49.56 | 50.10 | 49.56 | 49.92 | 2,785,686 | +0.13(+0.27%) |
May 16, 2014 | 49.90 | 49.95 | 49.51 | 49.78 | 4,817,164 | -0.07(-0.14%) |
May 15, 2014 | 50.13 | 50.25 | 49.32 | 49.85 | 4,172,244 | -0.49(-0.98%) |
May 14, 2014 | 50.86 | 50.92 | 50.26 | 50.34 | 2,771,816 | -0.41(-0.81%) |
May 13, 2014 | 50.84 | 51.03 | 50.66 | 50.75 | 3,541,735 | +0.04(+0.09%) |
May 12, 2014 | 50.26 | 50.77 | 50.17 | 50.71 | 3,310,447 | +0.82(+1.64%) |
May 09, 2014 | 49.91 | 50.05 | 49.46 | 49.89 | 2,470,984 | -0.07(-0.13%) |
May 08, 2014 | 49.76 | 50.37 | 49.70 | 49.96 | 3,117,132 | +0.01(+0.01%) |
May 07, 2014 | 49.74 | 50.05 | 49.36 | 49.95 | 2,934,456 | +0.48(+0.96%) |
May 06, 2014 | 50.14 | 50.25 | 49.45 | 49.48 | 4,415,402 | -0.79(-1.57%) |
May 05, 2014 | 50.03 | 50.32 | 49.71 | 50.26 | 3,517,251 | +0.07(+0.13%) |
May 02, 2014 | 50.39 | 50.67 | 50.12 | 50.20 | 3,747,616 | -0.34(-0.68%) |
May 01, 2014 | 50.63 | 50.75 | 50.23 | 50.54 | 2,904,309 | -0.14(-0.28%) |
Apr 30, 2014 | 50.49 | 50.74 | 50.26 | 50.68 | 3,117,669 | +0.10(+0.19%) |
Apr 29, 2014 | 51.01 | 51.07 | 50.27 | 50.58 | 3,426,082 | -0.13(-0.25%) |
Apr 28, 2014 | 51.13 | 51.42 | 50.18 | 50.71 | 4,164,163 | -0.16(-0.32%) |
Apr 25, 2014 | 51.56 | 51.56 | 50.79 | 50.87 | 3,988,844 | -0.79(-1.53%) |
Apr 24, 2014 | 51.88 | 51.99 | 51.56 | 51.66 | 4,701,149 | +0.07(+0.14%) |
Apr 23, 2014 | 50.98 | 51.62 | 50.87 | 51.59 | 5,483,935 | +0.52(+1.02%) |
Apr 22, 2014 | 51.00 | 51.35 | 50.78 | 51.07 | 2,709,869 | +0.08(+0.16%) |
Apr 21, 2014 | 50.78 | 51.16 | 50.67 | 50.98 | 2,442,596 | +0.11(+0.22%) |
Apr 17, 2014 | 50.40 | 50.87 | 50.87 | 50.87 | 5,308,513 | +0.62(+1.23%) |
Apr 16, 2014 | 49.78 | 50.28 | 49.68 | 50.26 | 4,267,032 | +0.79(+1.59%) |
Apr 15, 2014 | 48.55 | 49.53 | 48.43 | 49.47 | 4,781,879 | +0.88(+1.81%) |
Apr 14, 2014 | 49.05 | 49.19 | 48.15 | 48.59 | 4,544,513 | -0.02(-0.05%) |
Apr 11, 2014 | 48.09 | 49.37 | 48.09 | 48.61 | 3,817,839 | -0.48(-0.98%) |
Apr 10, 2014 | 49.83 | 50.03 | 49.01 | 49.10 | 5,071,363 | -0.78(-1.56%) |
Apr 09, 2014 | 49.77 | 49.90 | 49.32 | 49.88 | 3,620,347 | +0.33(+0.66%) |
Apr 08, 2014 | 49.44 | 49.65 | 49.14 | 49.55 | 6,523,459 | +0.13(+0.27%) |
Apr 07, 2014 | 49.96 | 50.07 | 49.41 | 49.42 | 5,000,519 | -0.59(-1.17%) |
Apr 04, 2014 | 50.72 | 50.96 | 49.97 | 50.00 | 4,205,042 | -0.50(-0.99%) |
Apr 03, 2014 | 50.58 | 50.76 | 50.26 | 50.50 | 3,069,036 | +0.07(+0.15%) |
Apr 02, 2014 | 50.04 | 50.55 | 49.97 | 50.43 | 4,068,018 | +0.39(+0.77%) |
Apr 01, 2014 | 49.53 | 50.08 | 49.53 | 50.04 | 3,721,912 | +0.39(+0.78%) |
Mar 31, 2014 | 50.01 | 50.07 | 49.53 | 49.65 | 4,142,353 | +0.03(+0.06%) |
Mar 28, 2014 | 49.40 | 49.92 | 49.21 | 49.62 | 4,229,625 | +0.42(+0.85%) |
Mar 27, 2014 | 48.73 | 49.27 | 48.33 | 49.21 | 5,895,840 | +0.34(+0.70%) |
Mar 26, 2014 | 49.43 | 49.65 | 48.86 | 48.87 | 5,217,153 | -0.45(-0.92%) |
Mar 25, 2014 | 48.86 | 49.33 | 48.82 | 49.32 | 6,651,585 | +0.71(+1.47%) |
Mar 24, 2014 | 48.64 | 48.95 | 48.26 | 48.61 | 5,628,771 | +0.03(+0.06%) |
Mar 21, 2014 | 48.20 | 49.07 | 47.92 | 48.58 | 10,704,883 | +1.31(+2.77%) |
Mar 20, 2014 | 47.22 | 47.39 | 46.96 | 47.27 | 3,776,010 | -0.03(-0.06%) |
Mar 19, 2014 | 47.59 | 47.72 | 46.93 | 47.30 | 5,551,783 | -0.18(-0.38%) |
Mar 18, 2014 | 47.45 | 47.69 | 47.37 | 47.48 | 3,521,480 | +0.16(+0.33%) |
Mar 17, 2014 | 46.81 | 47.45 | 46.81 | 47.32 | 4,258,632 | +0.82(+1.76%) |
Mar 14, 2014 | 46.75 | 46.90 | 46.40 | 46.50 | 5,971,234 | -0.34(-0.73%) |
Mar 13, 2014 | 47.91 | 48.04 | 46.66 | 46.84 | 6,117,179 | -0.73(-1.53%) |
Mar 12, 2014 | 47.59 | 47.65 | 47.35 | 47.57 | 4,079,426 | -0.30(-0.64%) |
Mar 11, 2014 | 48.42 | 48.55 | 47.68 | 47.88 | 2,731,086 | -0.39(-0.80%) |
Mar 10, 2014 | 48.86 | 48.86 | 48.14 | 48.26 | 4,160,479 | -0.50(-1.02%) |
Mar 07, 2014 | 48.58 | 48.97 | 48.55 | 48.76 | 4,305,976 | +0.41(+0.85%) |
Mar 06, 2014 | 48.40 | 48.66 | 48.32 | 48.35 | 3,309,761 | -0.01(-0.02%) |
Mar 05, 2014 | 48.40 | 48.54 | 48.28 | 48.36 | 2,983,199 | -0.04(-0.09%) |
Mar 04, 2014 | 48.64 | 48.75 | 48.16 | 48.40 | 4,306,545 | +0.57(+1.20%) |