Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.40 | 53.80 | 53.00 | 53.64 | 1,379,398 | +0.22(+0.42%) |
May 29, 2014 | 53.45 | 53.52 | 53.02 | 53.42 | 2,053,899 | +0.03(+0.05%) |
May 28, 2014 | 53.59 | 53.70 | 53.19 | 53.39 | 1,631,956 | -0.05(-0.10%) |
May 27, 2014 | 52.30 | 53.45 | 52.29 | 53.44 | 2,776,385 | +1.04(+1.98%) |
May 23, 2014 | 51.49 | 52.41 | 52.41 | 52.41 | 2,643,586 | +1.02(+1.98%) |
May 22, 2014 | 51.53 | 51.85 | 51.28 | 51.39 | 1,305,589 | -0.01(-0.03%) |
May 21, 2014 | 51.07 | 51.62 | 50.95 | 51.40 | 2,165,728 | +0.53(+1.04%) |
May 20, 2014 | 50.83 | 51.21 | 50.45 | 50.88 | 1,437,147 | -0.10(-0.19%) |
May 19, 2014 | 50.30 | 51.22 | 50.24 | 50.97 | 2,639,413 | +0.37(+0.73%) |
May 16, 2014 | 48.77 | 51.00 | 48.59 | 50.60 | 4,240,308 | +2.30(+4.76%) |
May 15, 2014 | 48.84 | 48.84 | 47.90 | 48.30 | 2,237,752 | -0.41(-0.83%) |
May 14, 2014 | 49.32 | 49.49 | 48.60 | 48.71 | 1,668,077 | -0.79(-1.59%) |
May 13, 2014 | 50.37 | 50.47 | 49.43 | 49.49 | 1,766,928 | -0.87(-1.73%) |
May 12, 2014 | 49.79 | 50.43 | 49.63 | 50.37 | 1,953,025 | +0.93(+1.87%) |
May 09, 2014 | 49.12 | 49.45 | 48.62 | 49.44 | 2,350,577 | +0.22(+0.46%) |
May 08, 2014 | 49.23 | 49.94 | 48.82 | 49.22 | 1,905,144 | +0.05(+0.11%) |
May 07, 2014 | 48.97 | 49.50 | 48.52 | 49.16 | 2,315,166 | +0.14(+0.28%) |
May 06, 2014 | 49.26 | 49.79 | 48.89 | 49.03 | 1,266,734 | -0.44(-0.89%) |
May 05, 2014 | 49.29 | 49.61 | 49.00 | 49.47 | 1,167,745 | -0.27(-0.54%) |
May 02, 2014 | 49.46 | 50.07 | 49.11 | 49.74 | 1,736,930 | +0.28(+0.56%) |
May 01, 2014 | 49.92 | 50.38 | 49.17 | 49.46 | 2,255,554 | -0.35(-0.71%) |
Apr 30, 2014 | 49.93 | 50.65 | 49.20 | 49.81 | 3,793,667 | +1.16(+2.38%) |
Apr 29, 2014 | 49.18 | 49.47 | 48.46 | 48.65 | 2,141,550 | -0.22(-0.44%) |
Apr 28, 2014 | 48.91 | 49.40 | 47.94 | 48.87 | 2,633,649 | +0.13(+0.27%) |
Apr 25, 2014 | 49.67 | 49.72 | 48.43 | 48.74 | 4,495,456 | -1.63(-3.24%) |
Apr 24, 2014 | 49.54 | 50.66 | 48.33 | 50.38 | 9,740,054 | +5.20(+11.50%) |
Apr 23, 2014 | 45.83 | 46.38 | 44.95 | 45.18 | 2,843,162 | -0.69(-1.51%) |
Apr 22, 2014 | 45.52 | 46.48 | 45.31 | 45.87 | 3,144,440 | +0.24(+0.53%) |
Apr 21, 2014 | 45.84 | 45.95 | 45.00 | 45.63 | 2,048,685 | +0.03(+0.06%) |
Apr 17, 2014 | 45.11 | 45.60 | 45.60 | 45.60 | 2,597,210 | +0.54(+1.21%) |
Apr 16, 2014 | 44.24 | 45.12 | 43.70 | 45.06 | 3,969,556 | -0.22(-0.50%) |
Apr 15, 2014 | 45.62 | 45.83 | 44.14 | 45.28 | 3,387,811 | -0.23(-0.51%) |
Apr 14, 2014 | 46.03 | 46.39 | 45.06 | 45.52 | 1,918,871 | +0.01(+0.02%) |
Apr 11, 2014 | 45.73 | 46.57 | 45.39 | 45.51 | 2,841,394 | -0.38(-0.83%) |
Apr 10, 2014 | 48.36 | 48.47 | 45.77 | 45.89 | 4,258,916 | -2.53(-5.23%) |
Apr 09, 2014 | 47.39 | 48.44 | 47.09 | 48.42 | 2,625,578 | +1.29(+2.73%) |
Apr 08, 2014 | 47.60 | 47.77 | 46.70 | 47.13 | 2,046,401 | -0.28(-0.58%) |
Apr 07, 2014 | 48.27 | 48.55 | 46.99 | 47.41 | 1,747,745 | -1.01(-2.09%) |
Apr 04, 2014 | 50.15 | 50.24 | 48.15 | 48.42 | 2,184,964 | -1.45(-2.91%) |
Apr 03, 2014 | 49.33 | 50.96 | 49.29 | 49.87 | 4,322,741 | +0.61(+1.25%) |
Apr 02, 2014 | 48.21 | 49.35 | 47.94 | 49.26 | 3,286,339 | +1.17(+2.43%) |
Apr 01, 2014 | 47.67 | 48.19 | 47.37 | 48.09 | 1,516,088 | +0.54(+1.13%) |
Mar 31, 2014 | 47.58 | 47.84 | 47.30 | 47.56 | 1,534,749 | +0.44(+0.94%) |
Mar 28, 2014 | 47.24 | 47.94 | 46.99 | 47.12 | 2,557,136 | +0.03(+0.06%) |
Mar 27, 2014 | 47.65 | 47.89 | 46.95 | 47.09 | 1,699,326 | -0.60(-1.25%) |
Mar 26, 2014 | 49.27 | 49.40 | 47.64 | 47.69 | 2,683,937 | -1.25(-2.54%) |
Mar 25, 2014 | 48.97 | 49.42 | 48.66 | 48.93 | 2,121,246 | +0.16(+0.34%) |
Mar 24, 2014 | 49.03 | 49.19 | 48.02 | 48.77 | 2,127,583 | +0.03(+0.05%) |
Mar 21, 2014 | 49.20 | 49.20 | 48.41 | 48.74 | 3,424,393 | -0.05(-0.11%) |
Mar 20, 2014 | 47.12 | 48.81 | 46.80 | 48.79 | 2,778,328 | +1.68(+3.56%) |
Mar 19, 2014 | 47.41 | 47.76 | 46.72 | 47.12 | 1,797,274 | -0.29(-0.62%) |
Mar 18, 2014 | 46.09 | 47.43 | 46.00 | 47.41 | 2,036,216 | +1.35(+2.93%) |
Mar 17, 2014 | 45.84 | 46.34 | 45.84 | 46.06 | 1,480,156 | +0.58(+1.27%) |
Mar 14, 2014 | 45.82 | 45.90 | 45.39 | 45.48 | 2,216,038 | -0.29(-0.62%) |
Mar 13, 2014 | 46.48 | 46.83 | 45.31 | 45.77 | 2,171,670 | -0.62(-1.34%) |
Mar 12, 2014 | 45.47 | 46.43 | 45.08 | 46.39 | 1,776,045 | +0.61(+1.34%) |
Mar 11, 2014 | 46.08 | 46.36 | 45.57 | 45.77 | 1,897,806 | -0.12(-0.26%) |
Mar 10, 2014 | 46.15 | 46.26 | 45.69 | 45.90 | 1,932,635 | -0.23(-0.51%) |
Mar 07, 2014 | 46.31 | 46.62 | 45.97 | 46.13 | 2,085,758 | +0.00(+0.00%) |
Mar 06, 2014 | 44.97 | 46.28 | 44.83 | 46.13 | 3,607,360 | +1.14(+2.54%) |
Mar 05, 2014 | 43.96 | 45.06 | 43.88 | 44.99 | 3,295,462 | +0.93(+2.10%) |
Mar 04, 2014 | 44.73 | 44.74 | 43.93 | 44.06 | 3,293,308 | -0.14(-0.31%) |