Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.87 | 53.49 | 52.86 | 53.38 | 1,009,293 | +0.53(+1.00%) |
May 29, 2014 | 53.09 | 53.22 | 52.68 | 52.85 | 681,607 | -0.24(-0.45%) |
May 28, 2014 | 53.16 | 53.45 | 53.00 | 53.09 | 704,694 | +0.11(+0.21%) |
May 27, 2014 | 53.19 | 53.36 | 52.79 | 52.98 | 658,638 | +0.00(+0.00%) |
May 23, 2014 | 52.98 | 52.98 | 52.98 | 0 | -0.28(-0.53%) | |
May 22, 2014 | 52.36 | 53.56 | 52.29 | 53.26 | 789,088 | +1.07(+2.05%) |
May 21, 2014 | 52.29 | 52.53 | 51.94 | 52.19 | 497,077 | -0.10(-0.19%) |
May 20, 2014 | 52.27 | 52.74 | 51.88 | 52.29 | 761,331 | -0.01(-0.02%) |
May 19, 2014 | 52.67 | 52.67 | 52.14 | 52.30 | 591,177 | -0.50(-0.95%) |
May 16, 2014 | 52.56 | 52.82 | 52.35 | 52.80 | 701,708 | +0.24(+0.46%) |
May 15, 2014 | 52.68 | 52.84 | 52.24 | 52.56 | 918,056 | -0.29(-0.55%) |
May 14, 2014 | 51.95 | 52.87 | 51.82 | 52.85 | 853,556 | +0.51(+0.97%) |
May 13, 2014 | 52.45 | 52.75 | 52.30 | 52.34 | 507,384 | +0.00(+0.00%) |
May 12, 2014 | 52.62 | 52.76 | 52.16 | 52.34 | 757,866 | -0.05(-0.10%) |
May 09, 2014 | 53.29 | 53.39 | 52.28 | 52.39 | 753,221 | -0.86(-1.62%) |
May 08, 2014 | 54.05 | 54.05 | 53.06 | 53.25 | 642,438 | -0.74(-1.37%) |
May 07, 2014 | 53.68 | 54.02 | 53.52 | 53.99 | 499,511 | +0.50(+0.93%) |
May 06, 2014 | 53.25 | 53.59 | 53.24 | 53.49 | 937,452 | -0.01(-0.02%) |
May 05, 2014 | 52.97 | 53.61 | 52.93 | 53.50 | 854,564 | +0.66(+1.25%) |
May 02, 2014 | 53.75 | 53.87 | 52.70 | 52.84 | 777,389 | -1.03(-1.91%) |
May 01, 2014 | 54.01 | 54.16 | 53.36 | 53.87 | 978,084 | -0.13(-0.24%) |
Apr 30, 2014 | 53.39 | 54.06 | 53.35 | 54.00 | 724,507 | +0.82(+1.54%) |
Apr 29, 2014 | 53.14 | 53.45 | 52.91 | 53.18 | 809,411 | +0.21(+0.40%) |
Apr 28, 2014 | 52.56 | 53.10 | 52.41 | 52.97 | 770,251 | +0.50(+0.95%) |
Apr 25, 2014 | 52.15 | 52.64 | 52.10 | 52.47 | 663,236 | +0.37(+0.71%) |
Apr 24, 2014 | 51.87 | 52.36 | 51.69 | 52.10 | 1,035,548 | +0.26(+0.50%) |
Apr 23, 2014 | 51.65 | 52.13 | 51.56 | 51.84 | 702,722 | +0.21(+0.41%) |
Apr 22, 2014 | 51.65 | 51.77 | 51.37 | 51.63 | 497,494 | +0.01(+0.02%) |
Apr 21, 2014 | 51.76 | 51.89 | 51.22 | 51.62 | 496,161 | -0.13(-0.25%) |
Apr 17, 2014 | 51.75 | 51.75 | 51.75 | 0 | -0.35(-0.67%) | |
Apr 16, 2014 | 51.75 | 52.10 | 51.57 | 52.10 | 751,670 | +0.51(+0.99%) |
Apr 15, 2014 | 50.56 | 51.63 | 50.48 | 51.59 | 882,779 | +1.01(+2.00%) |
Apr 14, 2014 | 50.09 | 50.68 | 49.70 | 50.58 | 616,615 | +0.65(+1.30%) |
Apr 11, 2014 | 50.13 | 50.50 | 49.81 | 49.93 | 665,618 | -0.27(-0.54%) |
Apr 10, 2014 | 50.39 | 50.70 | 50.00 | 50.20 | 850,320 | -0.20(-0.40%) |
Apr 09, 2014 | 50.26 | 50.57 | 50.01 | 50.40 | 848,808 | +0.08(+0.16%) |
Apr 08, 2014 | 49.62 | 50.40 | 49.40 | 50.32 | 957,081 | +0.72(+1.45%) |
Apr 07, 2014 | 49.98 | 50.28 | 49.24 | 49.60 | 928,526 | +0.47(+0.96%) |
Apr 04, 2014 | 49.38 | 49.95 | 48.98 | 49.13 | 435,178 | -0.17(-0.34%) |
Apr 03, 2014 | 49.03 | 49.35 | 48.92 | 49.30 | 565,673 | +0.47(+0.96%) |
Apr 02, 2014 | 48.80 | 48.96 | 48.46 | 48.83 | 518,880 | +0.06(+0.12%) |
Apr 01, 2014 | 48.95 | 49.31 | 48.29 | 48.77 | 716,222 | -0.19(-0.39%) |
Mar 31, 2014 | 48.50 | 49.07 | 48.28 | 48.96 | 455,219 | +0.63(+1.30%) |
Mar 28, 2014 | 48.47 | 48.56 | 48.04 | 48.33 | 570,459 | -0.09(-0.19%) |
Mar 27, 2014 | 48.27 | 48.46 | 48.14 | 48.42 | 654,425 | +0.15(+0.31%) |
Mar 26, 2014 | 48.64 | 48.68 | 48.13 | 48.27 | 573,643 | -0.28(-0.58%) |
Mar 25, 2014 | 48.01 | 48.57 | 47.66 | 48.55 | 799,196 | +0.88(+1.85%) |
Mar 24, 2014 | 47.74 | 48.05 | 47.41 | 47.67 | 530,414 | -0.07(-0.15%) |
Mar 21, 2014 | 48.51 | 48.75 | 47.69 | 47.74 | 1,201,434 | -0.47(-0.97%) |
Mar 20, 2014 | 48.50 | 48.70 | 48.00 | 48.21 | 734,260 | -0.52(-1.07%) |
Mar 19, 2014 | 49.73 | 49.75 | 48.68 | 48.73 | 952,145 | -0.98(-1.97%) |
Mar 18, 2014 | 49.66 | 49.84 | 49.48 | 49.71 | 782,274 | +0.19(+0.38%) |
Mar 17, 2014 | 49.05 | 49.64 | 48.84 | 49.52 | 591,678 | +0.57(+1.16%) |
Mar 14, 2014 | 48.31 | 49.06 | 48.31 | 48.95 | 540,577 | +0.59(+1.22%) |
Mar 13, 2014 | 47.91 | 48.49 | 47.73 | 48.36 | 910,358 | +0.50(+1.04%) |
Mar 12, 2014 | 47.30 | 47.88 | 47.25 | 47.86 | 917,007 | +0.51(+1.08%) |
Mar 11, 2014 | 47.71 | 47.74 | 47.32 | 47.35 | 814,930 | -0.25(-0.53%) |
Mar 10, 2014 | 47.70 | 47.93 | 47.39 | 47.60 | 616,035 | +0.56(+1.19%) |
Mar 07, 2014 | 47.10 | 47.22 | 46.65 | 47.04 | 541,005 | -0.16(-0.34%) |
Mar 06, 2014 | 47.34 | 47.36 | 46.92 | 47.20 | 489,749 | -0.05(-0.11%) |
Mar 05, 2014 | 47.39 | 47.55 | 47.14 | 47.25 | 641,487 | -0.13(-0.27%) |
Mar 04, 2014 | 47.31 | 47.54 | 47.17 | 47.38 | 824,058 | +0.49(+1.04%) |