Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.51 | 54.05 | 52.99 | 53.06 | 1,249,703 | -0.25(-0.47%) |
May 29, 2014 | 52.46 | 55.18 | 52.14 | 53.31 | 1,909,713 | +0.78(+1.48%) |
May 28, 2014 | 53.42 | 53.74 | 52.53 | 52.54 | 978,633 | -1.14(-2.13%) |
May 27, 2014 | 54.10 | 54.49 | 53.43 | 53.68 | 1,631,605 | -0.29(-0.55%) |
May 23, 2014 | 51.69 | 53.97 | 53.97 | 53.97 | 2,405,493 | +2.53(+4.92%) |
May 22, 2014 | 51.74 | 52.10 | 51.20 | 51.44 | 1,806,867 | -0.56(-1.08%) |
May 21, 2014 | 52.45 | 52.58 | 51.42 | 52.01 | 1,945,363 | +0.20(+0.38%) |
May 20, 2014 | 53.98 | 54.21 | 51.69 | 51.81 | 2,250,535 | -2.06(-3.82%) |
May 19, 2014 | 53.40 | 54.83 | 53.32 | 53.87 | 1,444,205 | +0.14(+0.25%) |
May 16, 2014 | 53.64 | 54.25 | 53.43 | 53.73 | 1,138,223 | +0.31(+0.58%) |
May 15, 2014 | 53.37 | 53.98 | 52.54 | 53.42 | 1,472,795 | -0.19(-0.36%) |
May 14, 2014 | 54.50 | 54.97 | 52.25 | 53.62 | 2,567,995 | -0.94(-1.72%) |
May 13, 2014 | 55.64 | 55.91 | 54.21 | 54.55 | 1,792,047 | -0.96(-1.73%) |
May 12, 2014 | 54.48 | 55.97 | 54.37 | 55.51 | 1,856,969 | +1.31(+2.41%) |
May 09, 2014 | 54.44 | 55.46 | 53.79 | 54.20 | 1,997,370 | -0.69(-1.26%) |
May 08, 2014 | 55.90 | 56.15 | 54.43 | 54.90 | 2,665,861 | -0.88(-1.58%) |
May 07, 2014 | 58.14 | 58.86 | 54.57 | 55.78 | 2,448,676 | -2.42(-4.17%) |
May 06, 2014 | 60.33 | 62.22 | 58.06 | 58.20 | 3,588,639 | -4.43(-7.08%) |
May 05, 2014 | 62.35 | 62.99 | 61.37 | 62.64 | 1,365,528 | -0.01(-0.02%) |
May 02, 2014 | 62.51 | 63.00 | 61.68 | 62.65 | 706,040 | +0.05(+0.08%) |
May 01, 2014 | 62.14 | 63.36 | 61.18 | 62.60 | 673,815 | +0.38(+0.61%) |
Apr 30, 2014 | 61.69 | 62.69 | 59.80 | 62.22 | 1,500,830 | +0.29(+0.47%) |
Apr 29, 2014 | 61.48 | 62.74 | 61.18 | 61.93 | 860,637 | +0.31(+0.50%) |
Apr 28, 2014 | 62.74 | 63.14 | 60.80 | 61.62 | 1,006,268 | -1.13(-1.80%) |
Apr 25, 2014 | 63.06 | 63.06 | 61.36 | 62.75 | 819,295 | -0.56(-0.88%) |
Apr 24, 2014 | 63.91 | 63.91 | 62.36 | 63.31 | 759,694 | +0.14(+0.23%) |
Apr 23, 2014 | 62.94 | 63.65 | 62.08 | 63.16 | 1,305,065 | -0.11(-0.17%) |
Apr 22, 2014 | 61.48 | 64.14 | 61.09 | 63.27 | 1,968,458 | +2.21(+3.62%) |
Apr 21, 2014 | 63.27 | 63.87 | 60.08 | 61.06 | 2,073,822 | -0.74(-1.20%) |
Apr 17, 2014 | 60.24 | 61.81 | 61.81 | 61.81 | 1,456,411 | +1.36(+2.25%) |
Apr 16, 2014 | 58.21 | 60.71 | 57.97 | 60.45 | 1,367,803 | +2.84(+4.93%) |
Apr 15, 2014 | 57.42 | 57.68 | 55.47 | 57.61 | 1,282,299 | +0.92(+1.61%) |
Apr 14, 2014 | 57.38 | 58.57 | 56.05 | 56.69 | 1,314,274 | -0.14(-0.24%) |
Apr 11, 2014 | 58.65 | 59.35 | 55.78 | 56.83 | 2,881,202 | -2.11(-3.58%) |
Apr 10, 2014 | 61.08 | 61.71 | 58.80 | 58.94 | 1,894,096 | -2.38(-3.88%) |
Apr 09, 2014 | 58.50 | 61.61 | 58.36 | 61.32 | 1,976,771 | +3.30(+5.68%) |
Apr 08, 2014 | 58.70 | 59.34 | 57.87 | 58.02 | 2,118,533 | -0.63(-1.07%) |
Apr 07, 2014 | 60.03 | 61.06 | 58.39 | 58.65 | 1,571,935 | -1.75(-2.90%) |
Apr 04, 2014 | 60.67 | 60.95 | 60.03 | 60.40 | 1,448,498 | -0.14(-0.22%) |
Apr 03, 2014 | 61.51 | 61.88 | 59.74 | 60.54 | 1,179,855 | -0.74(-1.21%) |
Apr 02, 2014 | 60.43 | 61.48 | 60.09 | 61.28 | 1,454,961 | +1.60(+2.68%) |
Apr 01, 2014 | 59.45 | 60.50 | 59.18 | 59.68 | 1,348,781 | +0.43(+0.72%) |
Mar 31, 2014 | 59.67 | 60.00 | 58.30 | 59.25 | 1,809,020 | -0.15(-0.25%) |
Mar 28, 2014 | 61.44 | 62.08 | 58.25 | 59.40 | 2,775,043 | -1.93(-3.15%) |
Mar 27, 2014 | 61.51 | 62.56 | 60.80 | 61.33 | 1,703,458 | -0.05(-0.08%) |
Mar 26, 2014 | 61.86 | 61.86 | 60.80 | 61.38 | 2,250,755 | -0.47(-0.76%) |
Mar 25, 2014 | 63.41 | 64.01 | 60.41 | 61.86 | 4,858,184 | -1.55(-2.45%) |
Mar 24, 2014 | 69.37 | 69.72 | 61.69 | 63.41 | 14,892,208 | +9.77(+18.21%) |
Mar 21, 2014 | 53.86 | 54.31 | 53.28 | 53.64 | 3,266,617 | +0.15(+0.28%) |
Mar 20, 2014 | 51.92 | 54.01 | 51.86 | 53.49 | 2,881,905 | +1.84(+3.56%) |
Mar 19, 2014 | 53.15 | 53.28 | 51.48 | 51.65 | 3,705,983 | -3.20(-5.83%) |
Mar 18, 2014 | 53.47 | 55.03 | 53.41 | 54.85 | 1,815,372 | +1.52(+2.86%) |
Mar 17, 2014 | 51.49 | 54.21 | 51.49 | 53.32 | 2,649,574 | +1.90(+3.69%) |
Mar 14, 2014 | 52.21 | 52.49 | 51.16 | 51.43 | 2,755,294 | -0.89(-1.71%) |
Mar 13, 2014 | 55.76 | 56.13 | 51.99 | 52.32 | 3,549,898 | -3.38(-6.07%) |
Mar 12, 2014 | 51.94 | 58.54 | 48.65 | 55.71 | 17,396,624 | +3.41(+6.53%) |
Mar 11, 2014 | 54.31 | 54.66 | 51.96 | 52.29 | 2,830,330 | -1.82(-3.37%) |
Mar 10, 2014 | 54.28 | 54.45 | 52.19 | 54.11 | 3,262,097 | -0.20(-0.37%) |
Mar 07, 2014 | 55.45 | 55.78 | 53.89 | 54.31 | 2,288,857 | -0.78(-1.42%) |
Mar 06, 2014 | 55.88 | 56.40 | 54.53 | 55.10 | 1,717,068 | -0.47(-0.85%) |
Mar 05, 2014 | 56.09 | 56.16 | 54.11 | 55.56 | 3,076,633 | -0.41(-0.74%) |
Mar 04, 2014 | 53.99 | 56.08 | 53.79 | 55.98 | 3,190,655 | +2.87(+5.40%) |