Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.63 | 52.00 | 51.31 | 51.53 | 394,831 | +0.08(+0.16%) |
May 29, 2014 | 51.96 | 52.01 | 51.07 | 51.45 | 317,225 | -0.28(-0.53%) |
May 28, 2014 | 52.63 | 52.79 | 51.71 | 51.73 | 196,420 | -0.97(-1.85%) |
May 27, 2014 | 52.59 | 53.10 | 52.21 | 52.70 | 166,486 | +0.53(+1.01%) |
May 23, 2014 | 51.85 | 52.17 | 52.17 | 52.17 | 352,230 | +0.37(+0.71%) |
May 22, 2014 | 51.40 | 51.95 | 51.23 | 51.81 | 298,330 | +0.43(+0.83%) |
May 21, 2014 | 51.32 | 51.74 | 50.90 | 51.38 | 481,020 | +0.33(+0.65%) |
May 20, 2014 | 51.77 | 51.77 | 50.66 | 51.05 | 315,812 | -0.88(-1.69%) |
May 19, 2014 | 51.85 | 52.34 | 51.74 | 51.93 | 156,489 | -0.18(-0.35%) |
May 16, 2014 | 51.58 | 52.15 | 51.23 | 52.11 | 242,680 | +0.52(+1.02%) |
May 15, 2014 | 51.22 | 51.79 | 51.10 | 51.59 | 335,472 | +0.34(+0.66%) |
May 14, 2014 | 51.82 | 51.82 | 50.86 | 51.25 | 385,612 | -0.83(-1.59%) |
May 13, 2014 | 52.95 | 53.32 | 52.04 | 52.07 | 229,336 | -0.96(-1.81%) |
May 12, 2014 | 52.06 | 53.43 | 51.67 | 53.03 | 257,695 | +0.97(+1.86%) |
May 09, 2014 | 50.90 | 52.10 | 50.24 | 52.07 | 313,632 | +1.18(+2.32%) |
May 08, 2014 | 52.02 | 52.74 | 50.78 | 50.88 | 299,652 | -1.06(-2.04%) |
May 07, 2014 | 51.15 | 52.03 | 50.83 | 51.94 | 235,727 | +0.75(+1.46%) |
May 06, 2014 | 51.47 | 51.97 | 50.82 | 51.19 | 465,091 | -0.75(-1.44%) |
May 05, 2014 | 51.60 | 52.01 | 51.08 | 51.94 | 200,986 | +0.09(+0.17%) |
May 02, 2014 | 51.99 | 52.68 | 51.57 | 51.85 | 269,928 | +0.08(+0.15%) |
May 01, 2014 | 52.40 | 52.85 | 51.29 | 51.77 | 267,616 | -0.71(-1.36%) |
Apr 30, 2014 | 51.59 | 52.52 | 51.06 | 52.48 | 280,737 | +0.84(+1.64%) |
Apr 29, 2014 | 51.84 | 52.05 | 51.45 | 51.64 | 179,837 | +0.07(+0.14%) |
Apr 28, 2014 | 51.49 | 52.18 | 50.45 | 51.57 | 367,389 | +0.14(+0.28%) |
Apr 25, 2014 | 51.73 | 51.81 | 50.97 | 51.43 | 318,170 | -0.37(-0.72%) |
Apr 24, 2014 | 51.87 | 52.02 | 51.03 | 51.80 | 273,259 | +0.23(+0.45%) |
Apr 23, 2014 | 51.84 | 52.15 | 51.19 | 51.57 | 317,031 | -0.31(-0.60%) |
Apr 22, 2014 | 51.27 | 52.14 | 50.64 | 51.88 | 269,774 | +0.61(+1.20%) |
Apr 21, 2014 | 51.29 | 51.35 | 50.63 | 51.27 | 175,055 | -0.01(-0.02%) |
Apr 17, 2014 | 52.29 | 51.27 | 51.27 | 51.27 | 297,330 | -0.56(-1.08%) |
Apr 16, 2014 | 51.86 | 52.05 | 51.21 | 51.83 | 255,663 | +0.44(+0.85%) |
Apr 15, 2014 | 51.14 | 51.56 | 50.18 | 51.40 | 163,664 | +0.36(+0.70%) |
Apr 14, 2014 | 51.27 | 51.64 | 50.47 | 51.04 | 198,687 | +0.41(+0.81%) |
Apr 11, 2014 | 50.78 | 51.69 | 50.41 | 50.63 | 373,684 | -0.67(-1.30%) |
Apr 10, 2014 | 53.96 | 54.24 | 50.49 | 51.30 | 713,904 | -2.86(-5.29%) |
Apr 09, 2014 | 54.56 | 54.56 | 53.73 | 54.16 | 198,094 | -0.28(-0.51%) |
Apr 08, 2014 | 54.47 | 54.98 | 54.07 | 54.44 | 171,319 | +0.09(+0.16%) |
Apr 07, 2014 | 54.43 | 54.99 | 53.91 | 54.35 | 393,161 | -0.37(-0.68%) |
Apr 04, 2014 | 55.67 | 55.67 | 53.68 | 54.72 | 300,711 | -0.52(-0.93%) |
Apr 03, 2014 | 55.27 | 55.72 | 54.72 | 55.24 | 121,349 | -0.02(-0.03%) |
Apr 02, 2014 | 55.44 | 55.53 | 54.93 | 55.26 | 159,482 | -0.25(-0.45%) |
Apr 01, 2014 | 54.64 | 55.56 | 54.46 | 55.51 | 212,255 | +0.98(+1.79%) |
Mar 31, 2014 | 53.97 | 54.64 | 53.59 | 54.53 | 184,116 | +0.96(+1.79%) |
Mar 28, 2014 | 53.54 | 54.42 | 53.30 | 53.57 | 166,407 | -0.04(-0.07%) |
Mar 27, 2014 | 53.93 | 54.41 | 53.47 | 53.60 | 281,992 | -0.31(-0.58%) |
Mar 26, 2014 | 54.68 | 54.68 | 53.56 | 53.92 | 195,003 | -0.28(-0.51%) |
Mar 25, 2014 | 54.55 | 54.65 | 53.85 | 54.19 | 195,945 | -0.23(-0.42%) |
Mar 24, 2014 | 54.65 | 54.90 | 53.66 | 54.42 | 257,069 | -0.30(-0.55%) |
Mar 21, 2014 | 55.21 | 55.57 | 54.45 | 54.72 | 658,690 | -0.18(-0.32%) |
Mar 20, 2014 | 54.84 | 55.65 | 53.64 | 54.90 | 239,749 | +0.06(+0.11%) |
Mar 19, 2014 | 53.18 | 55.88 | 53.18 | 54.84 | 509,318 | +1.46(+2.73%) |
Mar 18, 2014 | 52.62 | 53.38 | 52.23 | 53.38 | 192,485 | +0.76(+1.45%) |
Mar 17, 2014 | 52.55 | 53.09 | 52.23 | 52.62 | 195,515 | +0.29(+0.56%) |
Mar 14, 2014 | 52.30 | 52.83 | 52.15 | 52.32 | 102,387 | -0.12(-0.24%) |
Mar 13, 2014 | 53.06 | 53.36 | 52.11 | 52.45 | 147,804 | -0.34(-0.64%) |
Mar 12, 2014 | 52.45 | 52.80 | 52.23 | 52.79 | 95,696 | -0.01(-0.02%) |
Mar 11, 2014 | 53.25 | 53.28 | 52.52 | 52.79 | 146,701 | -0.42(-0.79%) |
Mar 10, 2014 | 52.85 | 53.30 | 52.60 | 53.21 | 103,587 | +0.11(+0.20%) |
Mar 07, 2014 | 53.06 | 53.25 | 52.34 | 53.11 | 93,068 | +0.45(+0.86%) |
Mar 06, 2014 | 52.87 | 53.19 | 52.51 | 52.65 | 122,974 | -0.34(-0.64%) |
Mar 05, 2014 | 53.19 | 53.19 | 52.73 | 52.99 | 123,670 | -0.33(-0.62%) |
Mar 04, 2014 | 52.23 | 53.64 | 52.01 | 53.32 | 294,748 | +1.71(+3.31%) |