Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.20 | 50.41 | 49.80 | 49.91 | 2,768,719 | -0.38(-0.75%) |
May 29, 2014 | 50.27 | 50.54 | 50.19 | 50.29 | 1,844,207 | +0.02(+0.04%) |
May 28, 2014 | 50.28 | 50.83 | 50.09 | 50.27 | 2,354,419 | +0.24(+0.47%) |
May 27, 2014 | 50.67 | 50.86 | 49.95 | 50.03 | 2,050,087 | -0.30(-0.60%) |
May 23, 2014 | 49.64 | 50.33 | 50.33 | 50.33 | 3,127,433 | +0.42(+0.85%) |
May 22, 2014 | 49.40 | 50.36 | 49.05 | 49.91 | 4,356,579 | +0.68(+1.38%) |
May 21, 2014 | 48.90 | 49.62 | 48.90 | 49.23 | 4,730,034 | +0.52(+1.06%) |
May 20, 2014 | 48.45 | 48.96 | 48.45 | 48.71 | 7,003,166 | +0.20(+0.41%) |
May 19, 2014 | 48.19 | 48.74 | 48.04 | 48.52 | 1,854,010 | +0.24(+0.51%) |
May 16, 2014 | 48.95 | 48.95 | 48.14 | 48.27 | 2,413,292 | -0.80(-1.63%) |
May 15, 2014 | 49.47 | 49.58 | 48.79 | 49.07 | 1,633,860 | -0.55(-1.10%) |
May 14, 2014 | 49.32 | 49.80 | 49.10 | 49.62 | 1,766,839 | +0.30(+0.61%) |
May 13, 2014 | 49.04 | 49.67 | 49.01 | 49.32 | 1,931,207 | +0.06(+0.11%) |
May 12, 2014 | 48.52 | 49.35 | 48.70 | 49.26 | 1,162,010 | +0.74(+1.53%) |
May 09, 2014 | 48.17 | 48.82 | 47.84 | 48.52 | 1,618,505 | +0.31(+0.64%) |
May 08, 2014 | 48.44 | 49.28 | 48.05 | 48.21 | 1,781,563 | -0.34(-0.70%) |
May 07, 2014 | 48.99 | 49.04 | 47.74 | 48.55 | 2,816,563 | -0.40(-0.81%) |
May 06, 2014 | 49.21 | 49.77 | 48.89 | 48.94 | 2,478,725 | -0.37(-0.75%) |
May 05, 2014 | 48.93 | 49.52 | 48.62 | 49.31 | 2,604,217 | +0.44(+0.91%) |
May 02, 2014 | 49.32 | 49.48 | 48.71 | 48.87 | 3,077,812 | -0.49(-0.99%) |
May 01, 2014 | 48.98 | 49.77 | 48.49 | 49.36 | 3,275,114 | +0.38(+0.77%) |
Apr 30, 2014 | 48.62 | 49.36 | 48.41 | 48.98 | 5,041,940 | +0.57(+1.17%) |
Apr 29, 2014 | 48.04 | 48.95 | 47.01 | 48.41 | 5,866,061 | -1.14(-2.30%) |
Apr 28, 2014 | 50.38 | 50.68 | 49.45 | 49.55 | 6,186,231 | -0.78(-1.55%) |
Apr 25, 2014 | 48.26 | 50.61 | 47.78 | 50.33 | 8,136,394 | +2.74(+5.76%) |
Apr 24, 2014 | 47.81 | 48.25 | 47.53 | 47.59 | 2,738,609 | +0.12(+0.26%) |
Apr 23, 2014 | 46.81 | 47.66 | 46.60 | 47.47 | 3,011,137 | +0.92(+1.98%) |
Apr 22, 2014 | 46.53 | 47.42 | 46.27 | 46.55 | 2,328,097 | -0.04(-0.08%) |
Apr 21, 2014 | 45.96 | 46.63 | 45.91 | 46.59 | 1,070,191 | +0.42(+0.92%) |
Apr 17, 2014 | 45.82 | 46.16 | 46.16 | 46.16 | 1,673,655 | +0.41(+0.91%) |
Apr 16, 2014 | 46.30 | 46.34 | 45.50 | 45.75 | 2,385,636 | -0.16(-0.35%) |
Apr 15, 2014 | 45.90 | 46.36 | 45.01 | 45.91 | 3,897,032 | +0.23(+0.49%) |
Apr 14, 2014 | 45.70 | 46.14 | 45.23 | 45.68 | 2,365,616 | +0.27(+0.60%) |
Apr 11, 2014 | 46.22 | 47.01 | 45.34 | 45.41 | 2,666,554 | -0.94(-2.03%) |
Apr 10, 2014 | 47.73 | 47.80 | 45.94 | 46.35 | 1,843,787 | -1.45(-3.03%) |
Apr 09, 2014 | 47.09 | 47.86 | 46.74 | 47.80 | 3,656,197 | +0.73(+1.54%) |
Apr 08, 2014 | 45.92 | 47.52 | 45.24 | 47.08 | 4,163,015 | +1.15(+2.50%) |
Apr 07, 2014 | 47.22 | 47.26 | 45.71 | 45.93 | 3,295,281 | -1.33(-2.81%) |
Apr 04, 2014 | 48.56 | 49.30 | 47.22 | 47.25 | 2,484,576 | -0.92(-1.92%) |
Apr 03, 2014 | 49.04 | 49.04 | 48.00 | 48.18 | 3,292,406 | -1.03(-2.09%) |
Apr 02, 2014 | 49.02 | 49.35 | 48.64 | 49.20 | 2,509,799 | +0.32(+0.66%) |
Apr 01, 2014 | 49.49 | 49.76 | 48.55 | 48.88 | 2,987,913 | -0.57(-1.14%) |
Mar 31, 2014 | 48.74 | 49.62 | 48.74 | 49.45 | 4,160,840 | +1.28(+2.66%) |
Mar 28, 2014 | 47.65 | 48.74 | 47.65 | 48.17 | 3,471,693 | +0.73(+1.55%) |
Mar 27, 2014 | 47.51 | 47.72 | 47.11 | 47.43 | 2,296,908 | +0.01(+0.02%) |
Mar 26, 2014 | 46.28 | 47.88 | 46.18 | 47.42 | 3,827,754 | +1.42(+3.09%) |
Mar 25, 2014 | 46.01 | 46.43 | 45.49 | 46.00 | 2,190,905 | +0.05(+0.10%) |
Mar 24, 2014 | 47.09 | 47.33 | 45.81 | 45.95 | 1,939,993 | -1.27(-2.69%) |
Mar 21, 2014 | 46.83 | 47.48 | 46.63 | 47.23 | 3,621,357 | +0.67(+1.44%) |
Mar 20, 2014 | 47.05 | 47.31 | 46.45 | 46.56 | 1,661,291 | -0.49(-1.04%) |
Mar 19, 2014 | 46.45 | 47.44 | 46.36 | 47.05 | 1,669,269 | +0.68(+1.46%) |
Mar 18, 2014 | 45.73 | 46.92 | 45.70 | 46.37 | 1,707,119 | +0.90(+1.99%) |
Mar 17, 2014 | 45.04 | 45.63 | 44.97 | 45.47 | 1,571,540 | +0.58(+1.30%) |
Mar 14, 2014 | 45.06 | 45.47 | 44.47 | 44.88 | 3,375,447 | -0.33(-0.73%) |
Mar 13, 2014 | 46.46 | 46.56 | 44.42 | 45.21 | 4,922,610 | -1.14(-2.46%) |
Mar 12, 2014 | 45.96 | 46.41 | 45.83 | 46.35 | 1,524,937 | -0.03(-0.06%) |
Mar 11, 2014 | 46.72 | 47.52 | 46.35 | 46.38 | 1,449,444 | -0.29(-0.63%) |
Mar 10, 2014 | 46.77 | 47.06 | 46.52 | 46.67 | 1,884,461 | -0.08(-0.16%) |
Mar 07, 2014 | 47.09 | 47.58 | 46.58 | 46.75 | 2,734,384 | +0.01(+0.02%) |
Mar 06, 2014 | 47.69 | 47.77 | 46.70 | 46.74 | 4,627,326 | -0.63(-1.33%) |
Mar 05, 2014 | 48.22 | 48.31 | 47.20 | 47.37 | 3,942,166 | -0.73(-1.51%) |
Mar 04, 2014 | 48.98 | 49.44 | 48.06 | 48.09 | 3,738,066 | -0.59(-1.22%) |