Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.42 | 52.79 | 52.40 | 52.66 | 3,281,549 | +0.19(+0.36%) |
May 29, 2014 | 51.62 | 52.59 | 51.55 | 52.47 | 3,754,814 | +1.05(+2.04%) |
May 28, 2014 | 51.88 | 51.88 | 50.97 | 51.42 | 3,015,494 | -0.45(-0.87%) |
May 27, 2014 | 51.70 | 52.07 | 51.53 | 51.87 | 2,431,951 | +0.52(+1.01%) |
May 23, 2014 | 51.69 | 51.35 | 51.35 | 51.35 | 1,989,600 | -0.18(-0.35%) |
May 22, 2014 | 50.84 | 51.70 | 50.76 | 51.53 | 1,864,923 | +0.79(+1.56%) |
May 21, 2014 | 50.00 | 50.85 | 49.93 | 50.74 | 2,448,410 | +1.09(+2.20%) |
May 20, 2014 | 49.66 | 49.79 | 49.24 | 49.65 | 3,733,907 | -0.05(-0.10%) |
May 19, 2014 | 50.00 | 50.40 | 49.60 | 49.70 | 3,264,685 | -0.34(-0.68%) |
May 16, 2014 | 50.03 | 50.18 | 49.65 | 50.04 | 2,224,818 | -0.16(-0.32%) |
May 15, 2014 | 50.77 | 50.79 | 49.29 | 50.20 | 4,022,030 | -0.66(-1.30%) |
May 14, 2014 | 51.50 | 51.66 | 50.76 | 50.86 | 3,733,971 | -0.43(-0.84%) |
May 13, 2014 | 51.40 | 51.70 | 50.98 | 51.29 | 3,750,060 | +0.07(+0.14%) |
May 12, 2014 | 50.80 | 51.27 | 50.50 | 51.22 | 2,362,079 | +0.56(+1.11%) |
May 09, 2014 | 51.26 | 51.40 | 50.46 | 50.66 | 2,728,804 | -0.60(-1.17%) |
May 08, 2014 | 51.39 | 52.25 | 51.21 | 51.26 | 4,394,778 | -0.24(-0.47%) |
May 07, 2014 | 51.26 | 51.53 | 50.69 | 51.50 | 1,794,096 | +0.35(+0.68%) |
May 06, 2014 | 50.77 | 51.25 | 50.36 | 51.15 | 2,069,611 | +0.40(+0.79%) |
May 05, 2014 | 49.87 | 50.80 | 49.75 | 50.75 | 3,078,599 | +0.82(+1.64%) |
May 02, 2014 | 49.93 | 50.33 | 49.82 | 49.93 | 2,226,662 | +0.11(+0.22%) |
May 01, 2014 | 50.27 | 50.37 | 49.75 | 49.82 | 2,726,906 | -0.63(-1.25%) |
Apr 30, 2014 | 49.97 | 50.67 | 49.47 | 50.45 | 2,683,521 | +0.20(+0.40%) |
Apr 29, 2014 | 51.50 | 52.19 | 50.19 | 50.25 | 3,704,882 | -0.58(-1.14%) |
Apr 28, 2014 | 51.94 | 51.99 | 50.48 | 50.83 | 2,714,796 | -0.83(-1.61%) |
Apr 25, 2014 | 51.36 | 51.68 | 50.89 | 51.66 | 2,485,755 | +0.17(+0.33%) |
Apr 24, 2014 | 50.40 | 51.63 | 50.25 | 51.49 | 3,753,913 | +1.43(+2.86%) |
Apr 23, 2014 | 50.13 | 50.70 | 50.02 | 50.06 | 2,168,877 | -0.06(-0.12%) |
Apr 22, 2014 | 49.80 | 50.36 | 49.58 | 50.12 | 2,263,911 | +0.27(+0.54%) |
Apr 21, 2014 | 49.93 | 50.30 | 49.40 | 49.85 | 2,015,844 | -0.13(-0.26%) |
Apr 17, 2014 | 50.15 | 49.98 | 49.98 | 49.98 | 3,306,700 | -0.01(-0.02%) |
Apr 16, 2014 | 51.07 | 51.19 | 49.36 | 49.99 | 3,832,167 | -0.79(-1.56%) |
Apr 15, 2014 | 50.46 | 51.10 | 50.32 | 50.78 | 3,168,351 | +0.35(+0.69%) |
Apr 14, 2014 | 49.00 | 50.44 | 48.75 | 50.43 | 2,652,646 | +1.84(+3.79%) |
Apr 11, 2014 | 49.19 | 49.34 | 48.59 | 48.59 | 3,490,027 | -0.66(-1.34%) |
Apr 10, 2014 | 49.99 | 50.54 | 49.23 | 49.25 | 2,660,893 | -0.78(-1.56%) |
Apr 09, 2014 | 50.89 | 50.97 | 49.77 | 50.03 | 2,924,610 | -0.61(-1.20%) |
Apr 08, 2014 | 50.33 | 50.95 | 50.13 | 50.64 | 3,020,113 | +0.37(+0.74%) |
Apr 07, 2014 | 51.18 | 51.25 | 50.01 | 50.27 | 3,405,676 | -0.83(-1.62%) |
Apr 04, 2014 | 51.58 | 51.63 | 50.77 | 51.10 | 3,882,088 | +0.01(+0.02%) |
Apr 03, 2014 | 52.27 | 52.27 | 50.93 | 51.09 | 4,152,887 | -1.02(-1.96%) |
Apr 02, 2014 | 52.50 | 53.03 | 52.09 | 52.11 | 2,602,389 | -0.35(-0.67%) |
Apr 01, 2014 | 52.83 | 53.07 | 51.97 | 52.46 | 2,200,778 | -0.32(-0.61%) |
Mar 31, 2014 | 53.28 | 53.42 | 52.67 | 52.78 | 1,931,832 | -0.11(-0.21%) |
Mar 28, 2014 | 52.82 | 53.40 | 52.25 | 52.89 | 2,078,065 | +0.32(+0.61%) |
Mar 27, 2014 | 52.07 | 52.99 | 52.06 | 52.57 | 2,687,845 | +0.51(+0.98%) |
Mar 26, 2014 | 51.92 | 52.64 | 51.92 | 52.06 | 3,113,563 | +0.24(+0.46%) |
Mar 25, 2014 | 51.09 | 51.86 | 50.51 | 51.82 | 3,227,909 | +1.07(+2.11%) |
Mar 24, 2014 | 51.25 | 51.44 | 50.50 | 50.75 | 2,328,059 | -0.24(-0.47%) |
Mar 21, 2014 | 50.75 | 51.45 | 50.70 | 50.99 | 4,243,913 | +0.67(+1.33%) |
Mar 20, 2014 | 49.67 | 50.71 | 49.42 | 50.32 | 3,010,363 | +0.70(+1.41%) |
Mar 19, 2014 | 49.18 | 49.99 | 49.08 | 49.62 | 2,773,264 | +0.65(+1.33%) |
Mar 18, 2014 | 48.42 | 49.09 | 48.27 | 48.97 | 2,785,200 | +0.83(+1.72%) |
Mar 17, 2014 | 48.47 | 48.74 | 47.85 | 48.14 | 3,566,782 | -0.21(-0.43%) |
Mar 14, 2014 | 48.83 | 49.11 | 48.28 | 48.35 | 3,242,943 | -0.51(-1.04%) |
Mar 13, 2014 | 50.40 | 50.54 | 48.62 | 48.86 | 5,110,889 | -1.46(-2.90%) |
Mar 12, 2014 | 50.70 | 51.00 | 49.85 | 50.32 | 3,010,812 | -0.66(-1.29%) |
Mar 11, 2014 | 51.75 | 52.03 | 50.84 | 50.98 | 2,094,279 | -0.48(-0.93%) |
Mar 10, 2014 | 51.87 | 51.93 | 51.02 | 51.46 | 2,062,703 | -0.48(-0.92%) |
Mar 07, 2014 | 52.21 | 52.44 | 51.40 | 51.94 | 2,128,428 | +0.00(+0.00%) |
Mar 06, 2014 | 52.14 | 52.43 | 51.70 | 51.94 | 2,280,645 | -0.78(-1.48%) |
Mar 05, 2014 | 52.34 | 52.80 | 52.11 | 52.72 | 2,180,331 | +0.36(+0.69%) |
Mar 04, 2014 | 52.83 | 52.83 | 52.17 | 52.36 | 1,516,137 | +0.20(+0.38%) |