Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.94 | 51.50 | 50.75 | 51.34 | 1,488,740 | +0.40(+0.78%) |
May 29, 2014 | 50.88 | 50.99 | 50.75 | 50.94 | 386,267 | +0.13(+0.27%) |
May 28, 2014 | 50.96 | 50.99 | 50.51 | 50.81 | 414,246 | -0.26(-0.50%) |
May 27, 2014 | 50.70 | 51.18 | 50.61 | 51.06 | 742,385 | +0.42(+0.83%) |
May 23, 2014 | 50.55 | 50.64 | 50.64 | 50.64 | 531,000 | +0.06(+0.13%) |
May 22, 2014 | 50.53 | 50.64 | 50.22 | 50.58 | 271,118 | +0.04(+0.08%) |
May 21, 2014 | 51.57 | 51.66 | 50.50 | 50.54 | 573,157 | -0.97(-1.87%) |
May 20, 2014 | 51.33 | 51.58 | 51.13 | 51.50 | 727,265 | +0.18(+0.35%) |
May 19, 2014 | 51.31 | 51.56 | 51.00 | 51.33 | 895,405 | -0.01(-0.03%) |
May 16, 2014 | 50.80 | 51.38 | 50.72 | 51.34 | 408,758 | +0.48(+0.95%) |
May 15, 2014 | 50.57 | 50.89 | 50.33 | 50.86 | 438,600 | +0.25(+0.49%) |
May 14, 2014 | 50.46 | 50.94 | 50.26 | 50.61 | 607,291 | +0.11(+0.22%) |
May 13, 2014 | 51.32 | 51.72 | 50.37 | 50.50 | 634,549 | -0.77(-1.51%) |
May 12, 2014 | 51.25 | 51.27 | 50.98 | 51.27 | 369,094 | +0.16(+0.32%) |
May 09, 2014 | 50.84 | 51.14 | 50.52 | 51.11 | 566,257 | +0.27(+0.53%) |
May 08, 2014 | 51.05 | 51.29 | 50.42 | 50.84 | 909,644 | -0.13(-0.25%) |
May 07, 2014 | 50.20 | 50.98 | 50.08 | 50.96 | 664,570 | +0.80(+1.60%) |
May 06, 2014 | 50.24 | 50.34 | 49.96 | 50.16 | 533,673 | +0.01(+0.01%) |
May 05, 2014 | 49.59 | 50.17 | 49.42 | 50.15 | 694,794 | +0.33(+0.67%) |
May 02, 2014 | 49.26 | 49.84 | 48.95 | 49.82 | 942,846 | +0.47(+0.95%) |
May 01, 2014 | 49.50 | 49.50 | 48.74 | 49.35 | 975,926 | -0.07(-0.14%) |
Apr 30, 2014 | 49.30 | 49.47 | 49.05 | 49.42 | 353,646 | +0.17(+0.35%) |
Apr 29, 2014 | 49.40 | 49.54 | 49.04 | 49.25 | 339,770 | -0.14(-0.29%) |
Apr 28, 2014 | 49.09 | 49.48 | 48.93 | 49.40 | 652,845 | +0.48(+0.99%) |
Apr 25, 2014 | 48.96 | 49.22 | 48.68 | 48.91 | 477,712 | -0.04(-0.09%) |
Apr 24, 2014 | 48.72 | 49.01 | 48.54 | 48.96 | 423,823 | +0.26(+0.54%) |
Apr 23, 2014 | 48.88 | 49.05 | 48.59 | 48.69 | 999,501 | -0.14(-0.29%) |
Apr 22, 2014 | 48.63 | 48.93 | 48.09 | 48.84 | 700,625 | +0.25(+0.51%) |
Apr 21, 2014 | 48.35 | 48.64 | 48.20 | 48.59 | 422,222 | +0.23(+0.47%) |
Apr 17, 2014 | 48.50 | 48.36 | 48.36 | 48.36 | 613,440 | -0.21(-0.44%) |
Apr 16, 2014 | 48.54 | 48.64 | 48.25 | 48.57 | 554,713 | +0.14(+0.29%) |
Apr 15, 2014 | 48.27 | 48.61 | 48.15 | 48.43 | 483,589 | +0.16(+0.32%) |
Apr 14, 2014 | 47.90 | 48.32 | 47.61 | 48.27 | 1,188,776 | +0.47(+0.98%) |
Apr 11, 2014 | 47.88 | 48.35 | 47.63 | 47.81 | 1,103,843 | -0.31(-0.63%) |
Apr 10, 2014 | 48.67 | 48.86 | 48.01 | 48.11 | 831,299 | -0.48(-1.00%) |
Apr 09, 2014 | 48.71 | 48.82 | 48.27 | 48.60 | 297,879 | -0.14(-0.29%) |
Apr 08, 2014 | 48.27 | 48.88 | 48.06 | 48.74 | 811,182 | +0.48(+1.00%) |
Apr 07, 2014 | 48.22 | 48.68 | 48.08 | 48.25 | 529,887 | -0.01(-0.01%) |
Apr 04, 2014 | 48.16 | 48.49 | 48.00 | 48.26 | 590,917 | +0.20(+0.42%) |
Apr 03, 2014 | 48.08 | 48.25 | 47.87 | 48.05 | 569,216 | +0.01(+0.01%) |
Apr 02, 2014 | 47.85 | 48.06 | 47.45 | 48.05 | 615,921 | +0.20(+0.43%) |
Apr 01, 2014 | 47.98 | 47.98 | 47.43 | 47.84 | 577,112 | -0.08(-0.18%) |
Mar 31, 2014 | 47.44 | 48.20 | 47.03 | 47.93 | 666,543 | +0.62(+1.32%) |
Mar 28, 2014 | 47.46 | 47.59 | 47.00 | 47.30 | 529,022 | -0.05(-0.10%) |
Mar 27, 2014 | 46.78 | 47.49 | 46.51 | 47.35 | 680,248 | +0.57(+1.22%) |
Mar 26, 2014 | 47.79 | 47.83 | 46.75 | 46.78 | 653,677 | -0.91(-1.91%) |
Mar 25, 2014 | 47.23 | 47.73 | 46.96 | 47.70 | 525,702 | +0.63(+1.34%) |
Mar 24, 2014 | 47.35 | 47.47 | 46.55 | 47.07 | 437,911 | -0.13(-0.27%) |
Mar 21, 2014 | 47.10 | 47.66 | 47.04 | 47.19 | 1,075,809 | +0.13(+0.27%) |
Mar 20, 2014 | 46.47 | 47.09 | 46.07 | 47.07 | 501,759 | +0.55(+1.18%) |
Mar 19, 2014 | 47.53 | 47.96 | 46.38 | 46.52 | 475,210 | -1.01(-2.13%) |
Mar 18, 2014 | 47.51 | 47.67 | 47.32 | 47.53 | 312,364 | +0.04(+0.09%) |
Mar 17, 2014 | 47.50 | 47.75 | 47.11 | 47.49 | 416,387 | +0.16(+0.34%) |
Mar 14, 2014 | 47.20 | 47.55 | 47.11 | 47.32 | 576,789 | +0.11(+0.22%) |
Mar 13, 2014 | 47.25 | 47.25 | 46.49 | 47.22 | 763,217 | -0.03(-0.06%) |
Mar 12, 2014 | 46.85 | 47.28 | 46.85 | 47.25 | 559,253 | +0.27(+0.58%) |
Mar 11, 2014 | 46.75 | 47.22 | 46.74 | 46.97 | 467,306 | +0.22(+0.47%) |
Mar 10, 2014 | 47.18 | 47.26 | 46.66 | 46.76 | 382,243 | -0.46(-0.98%) |
Mar 07, 2014 | 47.40 | 47.53 | 46.93 | 47.22 | 675,057 | -0.29(-0.61%) |
Mar 06, 2014 | 47.80 | 47.86 | 47.32 | 47.51 | 635,971 | -0.32(-0.68%) |
Mar 05, 2014 | 48.16 | 48.34 | 47.56 | 47.83 | 568,668 | -0.36(-0.74%) |
Mar 04, 2014 | 48.20 | 48.38 | 47.91 | 48.19 | 493,801 | +0.37(+0.76%) |