Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.41 | 52.78 | 51.84 | 52.24 | 101,825 | +0.05(+0.09%) |
May 29, 2014 | 52.78 | 53.01 | 52.03 | 52.20 | 83,406 | -0.25(-0.47%) |
May 28, 2014 | 52.50 | 52.95 | 52.16 | 52.44 | 85,489 | -0.14(-0.27%) |
May 27, 2014 | 52.29 | 53.17 | 51.86 | 52.59 | 81,912 | +0.96(+1.85%) |
May 23, 2014 | 51.44 | 51.63 | 51.63 | 51.63 | 86,228 | +0.37(+0.73%) |
May 22, 2014 | 51.16 | 51.70 | 50.99 | 51.25 | 13,470 | +0.27(+0.53%) |
May 21, 2014 | 50.71 | 51.51 | 50.49 | 50.98 | 140,933 | +0.33(+0.65%) |
May 20, 2014 | 51.81 | 51.81 | 50.21 | 50.65 | 135,440 | -1.17(-2.27%) |
May 19, 2014 | 50.93 | 52.33 | 50.93 | 51.83 | 54,455 | +0.53(+1.03%) |
May 16, 2014 | 50.31 | 51.30 | 48.33 | 51.30 | 116,272 | +0.94(+1.86%) |
May 15, 2014 | 50.96 | 51.19 | 48.88 | 50.36 | 269,303 | -1.19(-2.32%) |
May 14, 2014 | 52.36 | 52.36 | 51.27 | 51.55 | 127,340 | -0.64(-1.23%) |
May 13, 2014 | 53.81 | 54.18 | 52.11 | 52.20 | 161,127 | -1.56(-2.91%) |
May 12, 2014 | 52.58 | 54.01 | 51.65 | 53.76 | 130,497 | +0.68(+1.29%) |
May 09, 2014 | 52.65 | 53.46 | 51.03 | 53.08 | 99,299 | +0.55(+1.05%) |
May 08, 2014 | 55.26 | 55.44 | 52.35 | 52.53 | 117,409 | -2.82(-5.10%) |
May 07, 2014 | 55.17 | 55.53 | 54.08 | 55.35 | 162,891 | +0.40(+0.72%) |
May 06, 2014 | 57.53 | 58.65 | 54.95 | 54.95 | 219,662 | -2.99(-5.17%) |
May 05, 2014 | 57.38 | 58.75 | 56.39 | 57.95 | 127,078 | -0.26(-0.44%) |
May 02, 2014 | 58.37 | 59.34 | 57.74 | 58.20 | 94,824 | +0.05(+0.08%) |
May 01, 2014 | 58.35 | 58.86 | 57.34 | 58.16 | 127,815 | -0.54(-0.92%) |
Apr 30, 2014 | 58.21 | 58.87 | 57.19 | 58.70 | 133,745 | +0.48(+0.83%) |
Apr 29, 2014 | 58.90 | 59.36 | 58.08 | 58.21 | 114,573 | -0.54(-0.92%) |
Apr 28, 2014 | 58.90 | 59.45 | 58.07 | 58.75 | 110,828 | +0.17(+0.29%) |
Apr 25, 2014 | 58.98 | 59.68 | 58.52 | 58.58 | 151,942 | -0.81(-1.37%) |
Apr 24, 2014 | 59.45 | 59.84 | 58.70 | 59.40 | 132,271 | +0.33(+0.56%) |
Apr 23, 2014 | 59.67 | 60.24 | 59.00 | 59.07 | 161,828 | -0.63(-1.06%) |
Apr 22, 2014 | 59.70 | 60.32 | 59.08 | 59.70 | 135,491 | +0.12(+0.21%) |
Apr 21, 2014 | 59.53 | 60.12 | 58.84 | 59.58 | 110,689 | -0.08(-0.13%) |
Apr 17, 2014 | 59.43 | 59.65 | 59.65 | 59.65 | 149,237 | +0.31(+0.53%) |
Apr 16, 2014 | 59.24 | 59.96 | 58.81 | 59.34 | 126,311 | +0.33(+0.56%) |
Apr 15, 2014 | 59.46 | 60.27 | 57.77 | 59.01 | 197,693 | -0.29(-0.50%) |
Apr 14, 2014 | 58.91 | 59.91 | 58.62 | 59.30 | 217,451 | +0.57(+0.97%) |
Apr 11, 2014 | 57.74 | 59.39 | 57.74 | 58.73 | 212,692 | +0.34(+0.58%) |
Apr 10, 2014 | 58.36 | 58.67 | 58.01 | 58.39 | 227,807 | -0.13(-0.23%) |
Apr 09, 2014 | 57.32 | 58.74 | 57.09 | 58.53 | 120,009 | +1.45(+2.54%) |
Apr 08, 2014 | 55.98 | 57.77 | 55.85 | 57.08 | 176,200 | +0.99(+1.76%) |
Apr 07, 2014 | 56.54 | 57.31 | 55.79 | 56.09 | 205,387 | -0.48(-0.85%) |
Apr 04, 2014 | 57.80 | 58.25 | 56.33 | 56.57 | 196,175 | -1.48(-2.55%) |
Apr 03, 2014 | 59.99 | 60.00 | 58.04 | 58.05 | 246,257 | -1.73(-2.90%) |
Apr 02, 2014 | 60.24 | 62.86 | 59.65 | 59.79 | 353,793 | -0.83(-1.38%) |
Apr 01, 2014 | 53.60 | 62.43 | 53.20 | 60.62 | 989,661 | +11.24(+22.76%) |
Mar 31, 2014 | 48.90 | 49.49 | 48.20 | 49.38 | 320,031 | +0.88(+1.82%) |
Mar 28, 2014 | 48.99 | 49.74 | 48.43 | 48.50 | 96,446 | -0.63(-1.29%) |
Mar 27, 2014 | 49.68 | 49.93 | 48.65 | 49.14 | 120,487 | -0.40(-0.80%) |
Mar 26, 2014 | 51.29 | 51.29 | 49.48 | 49.53 | 146,299 | -1.73(-3.38%) |
Mar 25, 2014 | 52.40 | 52.68 | 51.00 | 51.27 | 176,332 | -0.82(-1.58%) |
Mar 24, 2014 | 52.68 | 52.87 | 51.92 | 52.09 | 123,841 | -0.57(-1.08%) |
Mar 21, 2014 | 52.35 | 53.12 | 51.90 | 52.66 | 154,095 | +0.38(+0.72%) |
Mar 20, 2014 | 52.35 | 53.04 | 52.11 | 52.28 | 87,091 | -0.09(-0.18%) |
Mar 19, 2014 | 52.70 | 53.02 | 52.16 | 52.38 | 96,452 | -0.45(-0.84%) |
Mar 18, 2014 | 52.65 | 52.95 | 52.14 | 52.82 | 119,352 | +0.40(+0.76%) |
Mar 17, 2014 | 52.14 | 52.97 | 51.78 | 52.42 | 172,376 | +0.37(+0.71%) |
Mar 14, 2014 | 51.11 | 52.38 | 51.11 | 52.05 | 102,191 | +0.75(+1.46%) |
Mar 13, 2014 | 51.65 | 51.92 | 51.02 | 51.31 | 95,727 | -0.09(-0.18%) |
Mar 12, 2014 | 50.48 | 51.43 | 49.89 | 51.40 | 75,260 | +0.51(+1.01%) |
Mar 11, 2014 | 51.03 | 51.86 | 50.55 | 50.89 | 112,246 | -0.30(-0.59%) |
Mar 10, 2014 | 50.06 | 51.19 | 50.06 | 51.19 | 88,341 | +0.84(+1.67%) |
Mar 07, 2014 | 50.55 | 50.82 | 50.19 | 50.35 | 73,562 | -0.02(-0.04%) |
Mar 06, 2014 | 50.15 | 50.69 | 49.89 | 50.37 | 70,134 | +0.47(+0.95%) |
Mar 05, 2014 | 49.47 | 50.17 | 48.99 | 49.89 | 154,982 | +0.02(+0.04%) |
Mar 04, 2014 | 47.22 | 50.27 | 47.00 | 49.88 | 228,898 | +2.85(+6.06%) |