Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.11 | 53.11 | 52.23 | 52.29 | 1,866,606 | -0.67(-1.26%) |
May 29, 2014 | 53.00 | 53.20 | 52.78 | 52.95 | 1,830,651 | +0.20(+0.39%) |
May 28, 2014 | 52.49 | 53.12 | 52.08 | 52.75 | 2,514,402 | +0.40(+0.76%) |
May 27, 2014 | 51.69 | 52.39 | 51.61 | 52.35 | 2,218,161 | +0.97(+1.88%) |
May 23, 2014 | 50.68 | 51.39 | 51.39 | 51.39 | 1,677,341 | +0.57(+1.12%) |
May 22, 2014 | 49.95 | 50.83 | 49.64 | 50.82 | 1,035,216 | +0.87(+1.74%) |
May 21, 2014 | 49.68 | 50.11 | 49.59 | 49.95 | 1,326,745 | +0.26(+0.53%) |
May 20, 2014 | 49.43 | 49.96 | 49.35 | 49.68 | 1,666,898 | +0.10(+0.20%) |
May 19, 2014 | 49.01 | 49.91 | 48.96 | 49.59 | 1,457,307 | +0.45(+0.91%) |
May 16, 2014 | 49.29 | 49.31 | 48.60 | 49.14 | 1,627,967 | +0.13(+0.26%) |
May 15, 2014 | 48.83 | 49.25 | 48.24 | 49.02 | 2,146,564 | +0.03(+0.06%) |
May 14, 2014 | 49.39 | 49.56 | 48.83 | 48.99 | 1,522,494 | -0.53(-1.07%) |
May 13, 2014 | 50.05 | 50.86 | 49.42 | 49.52 | 1,677,823 | -0.45(-0.89%) |
May 12, 2014 | 48.81 | 50.30 | 48.65 | 49.96 | 1,883,601 | +1.41(+2.91%) |
May 09, 2014 | 47.91 | 48.65 | 47.75 | 48.55 | 2,552,473 | +0.53(+1.11%) |
May 08, 2014 | 47.95 | 48.40 | 47.60 | 48.02 | 1,991,251 | +0.15(+0.30%) |
May 07, 2014 | 48.55 | 48.84 | 47.28 | 47.87 | 2,375,295 | -0.64(-1.32%) |
May 06, 2014 | 49.46 | 49.77 | 48.48 | 48.51 | 2,094,747 | -1.22(-2.45%) |
May 05, 2014 | 49.31 | 49.95 | 48.87 | 49.73 | 2,062,838 | +0.01(+0.02%) |
May 02, 2014 | 49.64 | 50.35 | 49.46 | 49.72 | 2,695,684 | +0.21(+0.42%) |
May 01, 2014 | 49.36 | 49.87 | 49.05 | 49.52 | 2,638,100 | -0.11(-0.22%) |
Apr 30, 2014 | 48.78 | 49.87 | 48.61 | 49.63 | 3,406,096 | +1.22(+2.52%) |
Apr 29, 2014 | 47.95 | 49.08 | 47.91 | 48.41 | 3,661,698 | +0.59(+1.23%) |
Apr 28, 2014 | 48.27 | 48.69 | 46.81 | 47.82 | 5,471,083 | -0.08(-0.16%) |
Apr 25, 2014 | 49.98 | 50.21 | 47.57 | 47.89 | 6,626,834 | -2.70(-5.33%) |
Apr 24, 2014 | 51.58 | 52.15 | 50.52 | 50.59 | 3,503,222 | -0.57(-1.12%) |
Apr 23, 2014 | 51.86 | 52.12 | 51.15 | 51.16 | 2,428,691 | -0.79(-1.53%) |
Apr 22, 2014 | 52.23 | 52.52 | 51.86 | 51.96 | 1,846,376 | -0.39(-0.74%) |
Apr 21, 2014 | 52.39 | 52.52 | 52.07 | 52.34 | 1,590,925 | +0.11(+0.20%) |
Apr 17, 2014 | 52.32 | 52.24 | 52.24 | 52.24 | 1,283,797 | +0.02(+0.04%) |
Apr 16, 2014 | 52.65 | 52.97 | 51.65 | 52.22 | 1,373,964 | +0.01(+0.02%) |
Apr 15, 2014 | 51.28 | 52.33 | 51.18 | 52.21 | 3,336,534 | +1.06(+2.08%) |
Apr 14, 2014 | 50.70 | 51.41 | 50.24 | 51.14 | 1,709,920 | +0.74(+1.46%) |
Apr 11, 2014 | 50.86 | 51.09 | 50.23 | 50.41 | 2,801,469 | -0.74(-1.44%) |
Apr 10, 2014 | 53.36 | 53.51 | 51.01 | 51.14 | 2,848,018 | -2.30(-4.31%) |
Apr 09, 2014 | 52.42 | 53.79 | 52.02 | 53.45 | 2,148,748 | +0.92(+1.75%) |
Apr 08, 2014 | 51.91 | 53.24 | 51.18 | 52.53 | 2,733,245 | +1.02(+1.97%) |
Apr 07, 2014 | 51.70 | 52.35 | 51.43 | 51.51 | 3,133,496 | -0.41(-0.78%) |
Apr 04, 2014 | 53.85 | 54.01 | 51.82 | 51.92 | 2,323,391 | -1.72(-3.21%) |
Apr 03, 2014 | 54.52 | 54.93 | 53.57 | 53.64 | 1,963,064 | -0.66(-1.21%) |
Apr 02, 2014 | 54.86 | 54.89 | 54.03 | 54.30 | 2,804,705 | -0.35(-0.64%) |
Apr 01, 2014 | 54.09 | 55.01 | 54.09 | 54.65 | 2,179,124 | +0.23(+0.43%) |
Mar 31, 2014 | 54.07 | 55.08 | 53.93 | 54.41 | 2,148,540 | +0.10(+0.18%) |
Mar 28, 2014 | 54.58 | 55.43 | 54.11 | 54.32 | 1,064,406 | -0.39(-0.71%) |
Mar 27, 2014 | 54.68 | 55.03 | 54.19 | 54.70 | 1,106,029 | -0.03(-0.05%) |
Mar 26, 2014 | 56.17 | 56.36 | 54.69 | 54.73 | 1,997,370 | -1.25(-2.23%) |
Mar 25, 2014 | 56.01 | 56.77 | 55.58 | 55.98 | 1,530,146 | +0.48(+0.87%) |
Mar 24, 2014 | 57.26 | 57.26 | 55.06 | 55.50 | 2,042,144 | -0.89(-1.58%) |
Mar 21, 2014 | 58.33 | 58.33 | 56.37 | 56.39 | 2,535,512 | -1.33(-2.31%) |
Mar 20, 2014 | 57.50 | 57.87 | 57.18 | 57.72 | 987,381 | -0.02(-0.03%) |
Mar 19, 2014 | 58.28 | 58.40 | 57.13 | 57.74 | 1,174,387 | -0.70(-1.19%) |
Mar 18, 2014 | 57.49 | 58.45 | 57.41 | 58.44 | 1,001,658 | +0.86(+1.50%) |
Mar 17, 2014 | 57.56 | 58.42 | 57.53 | 57.58 | 1,131,658 | +0.24(+0.42%) |
Mar 14, 2014 | 57.35 | 57.89 | 56.99 | 57.34 | 1,301,071 | +0.39(+0.68%) |
Mar 13, 2014 | 58.18 | 58.18 | 56.47 | 56.95 | 1,452,696 | -0.96(-1.65%) |
Mar 12, 2014 | 57.60 | 58.22 | 57.34 | 57.91 | 1,409,349 | -0.08(-0.13%) |
Mar 11, 2014 | 58.81 | 58.87 | 57.77 | 57.98 | 1,057,017 | -0.74(-1.25%) |
Mar 10, 2014 | 58.46 | 59.25 | 58.07 | 58.72 | 1,342,844 | +0.32(+0.55%) |
Mar 07, 2014 | 58.53 | 59.23 | 58.20 | 58.40 | 1,683,523 | -0.29(-0.49%) |
Mar 06, 2014 | 59.33 | 59.66 | 58.60 | 58.69 | 1,320,630 | -0.48(-0.82%) |
Mar 05, 2014 | 59.92 | 59.92 | 59.01 | 59.17 | 1,612,803 | -0.67(-1.12%) |
Mar 04, 2014 | 59.44 | 60.14 | 59.02 | 59.84 | 1,453,608 | +1.12(+1.91%) |