Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.44 | 52.95 | 52.33 | 52.90 | 2,906,661 | +0.31(+0.60%) |
May 29, 2014 | 51.86 | 52.60 | 51.81 | 52.58 | 2,812,129 | +0.84(+1.62%) |
May 28, 2014 | 51.81 | 51.93 | 51.37 | 51.75 | 1,941,960 | -0.10(-0.19%) |
May 27, 2014 | 51.75 | 52.08 | 51.60 | 51.84 | 2,838,211 | +0.31(+0.61%) |
May 23, 2014 | 51.79 | 51.53 | 51.53 | 51.53 | 1,540,769 | -0.09(-0.17%) |
May 22, 2014 | 51.63 | 51.80 | 51.48 | 51.62 | 805,689 | -0.01(-0.02%) |
May 21, 2014 | 52.01 | 52.10 | 51.48 | 51.63 | 2,007,048 | -0.20(-0.39%) |
May 20, 2014 | 51.87 | 52.01 | 51.68 | 51.83 | 1,372,082 | -0.15(-0.29%) |
May 19, 2014 | 51.72 | 52.08 | 51.68 | 51.98 | 1,606,586 | +0.04(+0.08%) |
May 16, 2014 | 50.95 | 52.38 | 50.95 | 51.94 | 3,630,100 | +0.94(+1.85%) |
May 15, 2014 | 50.78 | 51.02 | 50.72 | 51.00 | 1,581,365 | +0.12(+0.24%) |
May 14, 2014 | 51.21 | 51.41 | 50.86 | 50.88 | 1,061,602 | -0.36(-0.70%) |
May 13, 2014 | 51.09 | 51.35 | 50.88 | 51.24 | 973,830 | +0.29(+0.57%) |
May 12, 2014 | 51.19 | 51.34 | 50.72 | 50.95 | 1,521,559 | -0.11(-0.22%) |
May 09, 2014 | 50.72 | 51.26 | 50.59 | 51.06 | 1,548,786 | +0.28(+0.55%) |
May 08, 2014 | 49.69 | 50.84 | 49.69 | 50.78 | 2,609,219 | +1.21(+2.44%) |
May 07, 2014 | 48.01 | 49.95 | 48.01 | 49.57 | 2,312,561 | +1.74(+3.65%) |
May 06, 2014 | 48.24 | 48.30 | 47.76 | 47.83 | 931,971 | -0.62(-1.29%) |
May 05, 2014 | 48.24 | 48.45 | 48.00 | 48.45 | 1,088,266 | -0.02(-0.05%) |
May 02, 2014 | 48.41 | 48.48 | 48.22 | 48.48 | 899,181 | +0.08(+0.17%) |
May 01, 2014 | 48.06 | 48.40 | 47.70 | 48.40 | 1,102,753 | +0.41(+0.85%) |
Apr 30, 2014 | 48.15 | 48.15 | 47.58 | 47.99 | 1,500,026 | -0.15(-0.32%) |
Apr 29, 2014 | 48.30 | 48.44 | 48.05 | 48.14 | 996,407 | +0.01(+0.02%) |
Apr 28, 2014 | 47.18 | 48.14 | 47.01 | 48.13 | 1,409,434 | +1.27(+2.72%) |
Apr 25, 2014 | 47.23 | 47.23 | 46.64 | 46.86 | 1,001,145 | -0.42(-0.88%) |
Apr 24, 2014 | 46.96 | 47.35 | 46.75 | 47.27 | 796,447 | +0.41(+0.87%) |
Apr 23, 2014 | 47.31 | 47.43 | 46.84 | 46.87 | 865,292 | -0.41(-0.86%) |
Apr 22, 2014 | 46.61 | 47.40 | 46.47 | 47.27 | 1,502,198 | +0.74(+1.58%) |
Apr 21, 2014 | 46.60 | 46.71 | 46.34 | 46.54 | 511,550 | -0.12(-0.26%) |
Apr 17, 2014 | 46.71 | 46.66 | 46.66 | 46.66 | 1,086,499 | -0.18(-0.38%) |
Apr 16, 2014 | 46.13 | 46.90 | 45.97 | 46.83 | 1,333,964 | +1.01(+2.20%) |
Apr 15, 2014 | 46.11 | 46.17 | 45.29 | 45.83 | 1,165,016 | -0.22(-0.47%) |
Apr 14, 2014 | 46.03 | 46.22 | 45.68 | 46.04 | 1,103,094 | +0.37(+0.81%) |
Apr 11, 2014 | 46.41 | 46.65 | 45.44 | 45.67 | 1,791,140 | -0.76(-1.64%) |
Apr 10, 2014 | 46.86 | 47.46 | 46.42 | 46.43 | 1,356,458 | -1.04(-2.19%) |
Apr 09, 2014 | 47.49 | 47.58 | 46.96 | 47.47 | 1,510,210 | +0.09(+0.19%) |
Apr 08, 2014 | 47.45 | 47.81 | 47.03 | 47.39 | 1,970,141 | +0.00(+0.00%) |
Apr 07, 2014 | 47.75 | 48.04 | 47.31 | 47.39 | 2,224,919 | -0.46(-0.95%) |
Apr 04, 2014 | 48.01 | 48.73 | 47.63 | 47.84 | 2,108,186 | +0.06(+0.12%) |
Apr 03, 2014 | 47.75 | 47.81 | 47.38 | 47.79 | 1,662,051 | +0.18(+0.37%) |
Apr 02, 2014 | 47.11 | 47.63 | 46.90 | 47.61 | 1,431,876 | +0.50(+1.07%) |
Apr 01, 2014 | 47.15 | 47.22 | 46.81 | 47.11 | 934,080 | +0.01(+0.02%) |
Mar 31, 2014 | 46.90 | 47.19 | 46.68 | 47.10 | 1,100,464 | +0.62(+1.34%) |
Mar 28, 2014 | 46.83 | 47.07 | 46.33 | 46.47 | 1,109,959 | +0.01(+0.02%) |
Mar 27, 2014 | 46.39 | 46.72 | 46.24 | 46.47 | 873,888 | +0.22(+0.47%) |
Mar 26, 2014 | 46.93 | 47.09 | 46.25 | 46.25 | 736,162 | -0.65(-1.38%) |
Mar 25, 2014 | 46.42 | 46.91 | 46.26 | 46.90 | 1,406,159 | +0.85(+1.84%) |
Mar 24, 2014 | 46.91 | 47.22 | 45.99 | 46.05 | 941,281 | -0.76(-1.62%) |
Mar 21, 2014 | 46.54 | 47.33 | 46.54 | 46.81 | 1,569,028 | +0.27(+0.58%) |
Mar 20, 2014 | 46.14 | 46.55 | 45.99 | 46.54 | 479,775 | +0.33(+0.71%) |
Mar 19, 2014 | 46.58 | 46.81 | 46.03 | 46.21 | 751,294 | -0.34(-0.74%) |
Mar 18, 2014 | 46.58 | 46.70 | 46.34 | 46.55 | 704,390 | -0.06(-0.12%) |
Mar 17, 2014 | 46.25 | 46.61 | 46.12 | 46.61 | 801,332 | +0.51(+1.11%) |
Mar 14, 2014 | 46.07 | 46.54 | 45.96 | 46.10 | 978,111 | -0.02(-0.03%) |
Mar 13, 2014 | 46.62 | 46.77 | 46.05 | 46.11 | 998,268 | -0.38(-0.83%) |
Mar 12, 2014 | 46.19 | 46.66 | 46.14 | 46.50 | 908,757 | +0.06(+0.14%) |
Mar 11, 2014 | 46.75 | 46.80 | 46.33 | 46.43 | 953,602 | -0.34(-0.74%) |
Mar 10, 2014 | 46.55 | 46.80 | 46.41 | 46.78 | 844,124 | +0.18(+0.38%) |
Mar 07, 2014 | 46.47 | 46.79 | 46.28 | 46.60 | 1,070,649 | +0.20(+0.43%) |
Mar 06, 2014 | 45.99 | 46.56 | 45.91 | 46.40 | 1,480,882 | +0.40(+0.87%) |
Mar 05, 2014 | 45.61 | 46.19 | 45.53 | 46.00 | 1,190,557 | +0.46(+1.00%) |
Mar 04, 2014 | 45.67 | 45.94 | 45.36 | 45.55 | 1,120,716 | +0.24(+0.53%) |