Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.92 | 51.15 | 49.83 | 50.79 | 510,489 | -1.06(-2.05%) |
May 29, 2014 | 51.68 | 51.88 | 51.45 | 51.85 | 238,880 | -0.47(-0.89%) |
May 28, 2014 | 52.49 | 52.54 | 52.18 | 52.31 | 290,628 | -0.19(-0.37%) |
May 27, 2014 | 52.74 | 52.80 | 52.26 | 52.51 | 304,736 | -1.36(-2.53%) |
May 23, 2014 | 54.06 | 53.87 | 53.87 | 53.87 | 184,690 | -0.44(-0.81%) |
May 22, 2014 | 54.52 | 54.63 | 54.06 | 54.31 | 191,638 | +0.46(+0.85%) |
May 21, 2014 | 53.96 | 54.03 | 53.81 | 53.85 | 186,379 | +0.11(+0.21%) |
May 20, 2014 | 53.81 | 54.09 | 53.62 | 53.73 | 444,979 | -0.42(-0.77%) |
May 19, 2014 | 54.14 | 54.27 | 53.86 | 54.15 | 255,433 | -0.13(-0.24%) |
May 16, 2014 | 54.20 | 54.33 | 54.03 | 54.28 | 248,106 | +0.08(+0.15%) |
May 15, 2014 | 54.24 | 54.29 | 53.99 | 54.20 | 287,707 | -0.19(-0.36%) |
May 14, 2014 | 54.24 | 54.83 | 54.22 | 54.39 | 225,485 | +0.37(+0.69%) |
May 13, 2014 | 54.01 | 54.24 | 53.89 | 54.02 | 141,719 | +0.01(+0.03%) |
May 12, 2014 | 53.81 | 54.17 | 53.46 | 54.01 | 182,752 | +0.56(+1.05%) |
May 09, 2014 | 53.53 | 53.61 | 53.15 | 53.45 | 217,418 | +0.00(+0.00%) |
May 08, 2014 | 53.10 | 53.63 | 52.95 | 53.45 | 398,918 | +0.51(+0.96%) |
May 07, 2014 | 53.05 | 53.05 | 52.55 | 52.94 | 424,970 | -0.24(-0.46%) |
May 06, 2014 | 52.84 | 53.40 | 52.83 | 53.18 | 177,152 | +0.23(+0.43%) |
May 05, 2014 | 52.97 | 53.00 | 52.59 | 52.95 | 192,768 | -0.07(-0.14%) |
May 02, 2014 | 53.16 | 53.21 | 52.82 | 53.02 | 178,160 | +0.11(+0.20%) |
May 01, 2014 | 52.62 | 52.98 | 52.59 | 52.92 | 322,245 | +0.11(+0.22%) |
Apr 30, 2014 | 53.06 | 53.07 | 52.49 | 52.80 | 457,138 | +0.94(+1.81%) |
Apr 29, 2014 | 51.75 | 52.15 | 51.73 | 51.86 | 234,816 | +1.03(+2.02%) |
Apr 28, 2014 | 50.88 | 50.99 | 50.64 | 50.84 | 194,817 | +0.40(+0.80%) |
Apr 25, 2014 | 50.38 | 50.66 | 50.27 | 50.43 | 418,812 | -1.51(-2.90%) |
Apr 24, 2014 | 51.60 | 52.00 | 51.18 | 51.94 | 240,500 | +0.16(+0.32%) |
Apr 23, 2014 | 51.57 | 51.95 | 51.41 | 51.78 | 551,305 | -0.58(-1.11%) |
Apr 22, 2014 | 52.51 | 52.51 | 52.18 | 52.36 | 417,479 | -0.18(-0.34%) |
Apr 21, 2014 | 52.57 | 52.74 | 52.30 | 52.54 | 458,140 | -1.31(-2.43%) |
Apr 17, 2014 | 53.76 | 53.84 | 53.84 | 53.84 | 327,285 | +0.02(+0.04%) |
Apr 16, 2014 | 53.40 | 54.02 | 53.17 | 53.82 | 722,132 | -1.03(-1.88%) |
Apr 15, 2014 | 54.60 | 55.18 | 54.24 | 54.85 | 1,000,881 | -0.07(-0.13%) |
Apr 14, 2014 | 54.21 | 54.95 | 54.09 | 54.93 | 470,322 | +0.80(+1.47%) |
Apr 11, 2014 | 53.17 | 54.30 | 52.97 | 54.13 | 855,591 | +1.17(+2.21%) |
Apr 10, 2014 | 53.52 | 53.58 | 52.91 | 52.96 | 275,226 | -0.62(-1.16%) |
Apr 09, 2014 | 53.76 | 53.81 | 53.21 | 53.58 | 414,623 | +1.71(+3.31%) |
Apr 08, 2014 | 51.14 | 52.07 | 51.07 | 51.87 | 397,931 | +1.38(+2.74%) |
Apr 07, 2014 | 50.73 | 50.91 | 50.43 | 50.48 | 232,588 | +0.19(+0.39%) |
Apr 04, 2014 | 50.47 | 50.69 | 50.22 | 50.29 | 184,679 | +0.36(+0.72%) |
Apr 03, 2014 | 49.85 | 50.04 | 49.51 | 49.93 | 177,938 | -0.20(-0.40%) |
Apr 02, 2014 | 50.42 | 50.42 | 49.94 | 50.13 | 300,313 | -0.62(-1.23%) |
Apr 01, 2014 | 50.56 | 50.76 | 50.53 | 50.76 | 334,656 | +0.96(+1.93%) |
Mar 31, 2014 | 49.65 | 49.90 | 49.62 | 49.80 | 325,367 | +0.75(+1.52%) |
Mar 28, 2014 | 49.58 | 49.89 | 49.02 | 49.05 | 334,569 | -1.21(-2.40%) |
Mar 27, 2014 | 50.04 | 50.27 | 50.00 | 50.26 | 279,484 | +0.51(+1.02%) |
Mar 26, 2014 | 50.13 | 50.13 | 49.63 | 49.75 | 322,320 | +0.00(+0.00%) |
Mar 25, 2014 | 49.27 | 49.77 | 49.27 | 49.75 | 459,410 | +0.67(+1.37%) |
Mar 24, 2014 | 49.27 | 49.36 | 48.79 | 49.07 | 333,421 | +0.49(+1.00%) |
Mar 21, 2014 | 47.94 | 48.66 | 47.68 | 48.58 | 1,003,593 | +1.18(+2.50%) |
Mar 20, 2014 | 47.21 | 47.53 | 46.94 | 47.40 | 534,094 | -0.01(-0.03%) |
Mar 19, 2014 | 47.60 | 48.00 | 47.26 | 47.41 | 369,287 | +0.03(+0.06%) |
Mar 18, 2014 | 47.13 | 47.45 | 47.12 | 47.39 | 507,405 | +0.65(+1.40%) |
Mar 17, 2014 | 46.98 | 47.24 | 46.65 | 46.73 | 306,471 | +0.33(+0.71%) |
Mar 14, 2014 | 46.10 | 46.50 | 46.10 | 46.40 | 209,753 | +0.29(+0.62%) |
Mar 13, 2014 | 46.97 | 47.06 | 46.04 | 46.12 | 264,347 | -0.47(-1.00%) |
Mar 12, 2014 | 46.27 | 46.59 | 46.22 | 46.58 | 372,356 | +0.32(+0.68%) |
Mar 11, 2014 | 46.73 | 46.91 | 46.18 | 46.27 | 374,086 | +0.33(+0.72%) |
Mar 10, 2014 | 46.29 | 46.32 | 45.71 | 45.94 | 387,519 | -0.65(-1.40%) |
Mar 07, 2014 | 47.32 | 47.33 | 46.44 | 46.59 | 456,597 | -0.93(-1.96%) |
Mar 06, 2014 | 47.21 | 47.73 | 47.18 | 47.52 | 480,263 | +0.78(+1.67%) |
Mar 05, 2014 | 46.88 | 47.12 | 46.27 | 46.74 | 508,235 | +0.46(+0.99%) |
Mar 04, 2014 | 46.12 | 46.47 | 46.06 | 46.28 | 675,689 | -0.59(-1.25%) |