Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.08 | 54.29 | 53.92 | 54.24 | 232,173 | +0.15(+0.28%) |
May 29, 2014 | 54.44 | 54.45 | 53.60 | 54.09 | 305,884 | -0.20(-0.37%) |
May 28, 2014 | 54.04 | 54.46 | 53.62 | 54.29 | 398,872 | +0.25(+0.47%) |
May 27, 2014 | 53.94 | 54.19 | 53.58 | 54.04 | 454,947 | +0.40(+0.74%) |
May 23, 2014 | 54.15 | 53.64 | 53.64 | 53.64 | 509,396 | -0.56(-1.03%) |
May 22, 2014 | 54.12 | 54.66 | 53.96 | 54.20 | 262,817 | +0.11(+0.20%) |
May 21, 2014 | 54.44 | 54.50 | 53.82 | 54.09 | 371,073 | -0.22(-0.41%) |
May 20, 2014 | 53.94 | 54.42 | 53.61 | 54.31 | 519,749 | +0.43(+0.79%) |
May 19, 2014 | 54.05 | 54.23 | 53.69 | 53.89 | 377,844 | -0.12(-0.23%) |
May 16, 2014 | 53.92 | 54.13 | 53.59 | 54.01 | 545,195 | +0.23(+0.43%) |
May 15, 2014 | 53.46 | 53.85 | 52.87 | 53.78 | 496,862 | +0.07(+0.13%) |
May 14, 2014 | 53.65 | 54.34 | 53.51 | 53.71 | 600,633 | +0.17(+0.32%) |
May 13, 2014 | 53.92 | 54.16 | 53.42 | 53.53 | 545,699 | -0.21(-0.39%) |
May 12, 2014 | 54.08 | 54.08 | 53.47 | 53.74 | 667,202 | -0.09(-0.17%) |
May 09, 2014 | 54.46 | 54.94 | 52.94 | 53.84 | 823,525 | +0.40(+0.74%) |
May 08, 2014 | 53.68 | 54.24 | 53.25 | 53.44 | 579,893 | -0.41(-0.77%) |
May 07, 2014 | 53.58 | 53.96 | 53.17 | 53.85 | 455,787 | +0.44(+0.83%) |
May 06, 2014 | 53.18 | 53.58 | 53.12 | 53.41 | 364,083 | +0.06(+0.11%) |
May 05, 2014 | 52.69 | 53.42 | 52.67 | 53.35 | 388,238 | +0.38(+0.71%) |
May 02, 2014 | 53.39 | 53.55 | 52.61 | 52.98 | 478,180 | -0.43(-0.81%) |
May 01, 2014 | 53.39 | 53.63 | 52.89 | 53.41 | 460,619 | +0.15(+0.29%) |
Apr 30, 2014 | 52.86 | 53.53 | 52.66 | 53.26 | 606,122 | +0.42(+0.79%) |
Apr 29, 2014 | 52.87 | 53.43 | 52.65 | 52.84 | 578,657 | +0.02(+0.04%) |
Apr 28, 2014 | 52.60 | 52.93 | 52.28 | 52.82 | 382,949 | +0.33(+0.62%) |
Apr 25, 2014 | 52.75 | 53.11 | 52.33 | 52.49 | 389,929 | -0.17(-0.32%) |
Apr 24, 2014 | 52.91 | 53.51 | 52.43 | 52.66 | 737,735 | -0.14(-0.27%) |
Apr 23, 2014 | 52.66 | 53.28 | 52.63 | 52.80 | 764,139 | +0.05(+0.10%) |
Apr 22, 2014 | 50.79 | 52.98 | 50.70 | 52.75 | 2,010,902 | +2.19(+4.33%) |
Apr 21, 2014 | 50.73 | 50.99 | 50.36 | 50.56 | 604,677 | -0.05(-0.10%) |
Apr 17, 2014 | 51.08 | 50.61 | 50.61 | 50.61 | 819,681 | -0.46(-0.91%) |
Apr 16, 2014 | 50.65 | 51.22 | 50.36 | 51.07 | 654,561 | +0.77(+1.52%) |
Apr 15, 2014 | 50.04 | 50.44 | 49.66 | 50.31 | 629,052 | +0.32(+0.64%) |
Apr 14, 2014 | 49.94 | 50.29 | 49.54 | 49.99 | 536,851 | +0.25(+0.51%) |
Apr 11, 2014 | 50.29 | 50.88 | 49.66 | 49.73 | 644,226 | -0.74(-1.48%) |
Apr 10, 2014 | 51.28 | 51.65 | 50.18 | 50.48 | 612,249 | -0.86(-1.68%) |
Apr 09, 2014 | 51.16 | 51.37 | 50.80 | 51.34 | 358,596 | +0.20(+0.40%) |
Apr 08, 2014 | 50.49 | 51.33 | 50.28 | 51.14 | 421,726 | +0.68(+1.35%) |
Apr 07, 2014 | 50.42 | 51.14 | 50.32 | 50.46 | 604,111 | -0.09(-0.17%) |
Apr 04, 2014 | 51.41 | 51.80 | 50.49 | 50.55 | 710,399 | -0.53(-1.03%) |
Apr 03, 2014 | 50.67 | 51.31 | 50.58 | 51.07 | 503,474 | +0.64(+1.26%) |
Apr 02, 2014 | 50.59 | 50.65 | 50.26 | 50.44 | 477,902 | +0.16(+0.32%) |
Apr 01, 2014 | 50.70 | 50.74 | 50.05 | 50.28 | 649,593 | -0.38(-0.74%) |
Mar 31, 2014 | 50.08 | 50.77 | 49.97 | 50.65 | 710,641 | +0.71(+1.42%) |
Mar 28, 2014 | 49.85 | 50.26 | 49.62 | 49.94 | 481,626 | +0.10(+0.20%) |
Mar 27, 2014 | 49.43 | 50.10 | 49.26 | 49.84 | 715,222 | +0.26(+0.52%) |
Mar 26, 2014 | 51.62 | 51.62 | 49.54 | 49.59 | 1,233,350 | -1.64(-3.20%) |
Mar 25, 2014 | 50.33 | 51.23 | 50.21 | 51.23 | 801,851 | +1.30(+2.61%) |
Mar 24, 2014 | 50.39 | 50.84 | 49.50 | 49.92 | 959,155 | -0.03(-0.06%) |
Mar 21, 2014 | 51.18 | 51.33 | 49.74 | 49.95 | 2,710,376 | -1.17(-2.28%) |
Mar 20, 2014 | 53.10 | 53.10 | 51.11 | 51.12 | 1,629,057 | -2.34(-4.37%) |
Mar 19, 2014 | 54.20 | 54.20 | 53.33 | 53.46 | 352,670 | -0.67(-1.24%) |
Mar 18, 2014 | 54.31 | 54.59 | 54.05 | 54.13 | 441,166 | -0.18(-0.33%) |
Mar 17, 2014 | 54.47 | 54.66 | 54.14 | 54.31 | 774,095 | +0.13(+0.24%) |
Mar 14, 2014 | 52.73 | 54.26 | 52.62 | 54.18 | 830,581 | +1.24(+2.34%) |
Mar 13, 2014 | 52.72 | 53.29 | 52.72 | 52.94 | 411,209 | +0.22(+0.41%) |
Mar 12, 2014 | 52.32 | 52.94 | 52.32 | 52.72 | 533,254 | +0.14(+0.27%) |
Mar 11, 2014 | 52.87 | 52.93 | 52.39 | 52.58 | 443,520 | -0.31(-0.58%) |
Mar 10, 2014 | 52.85 | 53.10 | 52.71 | 52.89 | 507,221 | +0.06(+0.12%) |
Mar 07, 2014 | 53.10 | 53.10 | 52.44 | 52.82 | 548,639 | +0.08(+0.15%) |
Mar 06, 2014 | 53.20 | 53.34 | 52.61 | 52.74 | 431,282 | -0.46(-0.87%) |
Mar 05, 2014 | 53.33 | 53.61 | 52.92 | 53.20 | 558,814 | -0.15(-0.28%) |
Mar 04, 2014 | 53.23 | 53.73 | 53.05 | 53.36 | 760,208 | +0.47(+0.90%) |