Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.53 | 50.77 | 50.26 | 50.61 | 227,775 | +0.07(+0.14%) |
May 29, 2014 | 50.19 | 50.72 | 49.90 | 50.53 | 165,038 | +0.15(+0.31%) |
May 28, 2014 | 50.64 | 50.72 | 50.22 | 50.38 | 170,554 | -0.10(-0.20%) |
May 27, 2014 | 50.06 | 50.84 | 49.92 | 50.48 | 165,164 | +0.74(+1.48%) |
May 23, 2014 | 48.88 | 49.74 | 49.74 | 49.74 | 112,276 | +0.88(+1.79%) |
May 22, 2014 | 48.60 | 48.95 | 48.51 | 48.87 | 47,025 | +0.37(+0.76%) |
May 21, 2014 | 47.99 | 48.71 | 47.80 | 48.50 | 181,295 | +0.66(+1.38%) |
May 20, 2014 | 48.94 | 49.08 | 47.35 | 47.84 | 195,447 | -1.17(-2.39%) |
May 19, 2014 | 48.33 | 49.07 | 48.31 | 49.01 | 210,453 | +0.69(+1.43%) |
May 16, 2014 | 47.98 | 48.40 | 47.65 | 48.32 | 180,635 | +0.25(+0.51%) |
May 15, 2014 | 48.53 | 48.77 | 47.55 | 48.07 | 220,332 | -0.70(-1.43%) |
May 14, 2014 | 49.49 | 50.04 | 48.76 | 48.77 | 220,853 | -1.03(-2.07%) |
May 13, 2014 | 50.26 | 50.48 | 49.75 | 49.81 | 139,018 | -0.43(-0.86%) |
May 12, 2014 | 49.42 | 50.52 | 49.33 | 50.24 | 175,432 | +1.14(+2.32%) |
May 09, 2014 | 47.95 | 49.16 | 47.95 | 49.10 | 198,290 | +1.06(+2.20%) |
May 08, 2014 | 48.45 | 49.18 | 47.97 | 48.04 | 193,283 | -0.40(-0.82%) |
May 07, 2014 | 48.29 | 48.51 | 47.68 | 48.44 | 140,840 | +0.23(+0.47%) |
May 06, 2014 | 48.93 | 49.36 | 48.21 | 48.21 | 178,451 | -0.91(-1.84%) |
May 05, 2014 | 48.40 | 49.22 | 47.75 | 49.12 | 267,548 | +0.54(+1.12%) |
May 02, 2014 | 47.92 | 48.96 | 47.73 | 48.57 | 239,197 | +0.78(+1.63%) |
May 01, 2014 | 47.95 | 48.69 | 46.80 | 47.80 | 510,867 | -0.35(-0.73%) |
Apr 30, 2014 | 50.01 | 50.03 | 47.04 | 48.15 | 856,964 | -3.33(-6.47%) |
Apr 29, 2014 | 51.54 | 51.91 | 51.16 | 51.48 | 176,603 | +0.24(+0.48%) |
Apr 28, 2014 | 51.57 | 51.70 | 50.47 | 51.24 | 306,929 | -0.03(-0.05%) |
Apr 25, 2014 | 51.99 | 52.11 | 51.14 | 51.26 | 155,335 | -0.97(-1.85%) |
Apr 24, 2014 | 53.29 | 53.31 | 52.00 | 52.23 | 133,884 | -0.89(-1.67%) |
Apr 23, 2014 | 52.92 | 53.69 | 52.70 | 53.12 | 234,118 | +0.11(+0.20%) |
Apr 22, 2014 | 53.29 | 53.56 | 52.93 | 53.01 | 158,508 | -0.23(-0.42%) |
Apr 21, 2014 | 53.86 | 53.86 | 52.71 | 53.24 | 112,838 | +0.24(+0.46%) |
Apr 17, 2014 | 51.91 | 52.99 | 52.99 | 52.99 | 102,313 | +1.00(+1.93%) |
Apr 16, 2014 | 51.75 | 51.99 | 51.45 | 51.99 | 114,240 | +0.52(+1.00%) |
Apr 15, 2014 | 51.88 | 52.14 | 50.77 | 51.47 | 116,868 | -0.32(-0.61%) |
Apr 14, 2014 | 51.95 | 52.21 | 51.35 | 51.79 | 129,472 | +0.24(+0.46%) |
Apr 11, 2014 | 51.66 | 52.26 | 51.12 | 51.55 | 130,186 | -0.57(-1.09%) |
Apr 10, 2014 | 53.56 | 53.62 | 51.62 | 52.12 | 148,907 | -1.48(-2.75%) |
Apr 09, 2014 | 52.67 | 53.80 | 52.08 | 53.60 | 202,044 | +1.12(+2.14%) |
Apr 08, 2014 | 51.57 | 52.61 | 50.83 | 52.48 | 271,914 | +0.96(+1.86%) |
Apr 07, 2014 | 52.32 | 52.32 | 51.29 | 51.52 | 166,439 | -0.97(-1.85%) |
Apr 04, 2014 | 54.03 | 54.16 | 52.28 | 52.48 | 168,538 | -1.17(-2.18%) |
Apr 03, 2014 | 54.38 | 54.79 | 53.13 | 53.65 | 196,958 | -0.46(-0.85%) |
Apr 02, 2014 | 52.93 | 54.31 | 52.89 | 54.11 | 387,872 | +1.33(+2.52%) |
Apr 01, 2014 | 53.36 | 53.57 | 52.49 | 52.78 | 279,932 | -0.33(-0.63%) |
Mar 31, 2014 | 52.67 | 53.33 | 52.65 | 53.12 | 307,301 | +0.63(+1.21%) |
Mar 28, 2014 | 52.11 | 53.15 | 52.04 | 52.48 | 124,236 | +0.43(+0.82%) |
Mar 27, 2014 | 52.54 | 52.63 | 51.84 | 52.06 | 78,832 | -0.59(-1.12%) |
Mar 26, 2014 | 53.68 | 53.77 | 52.32 | 52.65 | 211,660 | -0.77(-1.44%) |
Mar 25, 2014 | 53.40 | 53.76 | 53.09 | 53.42 | 122,556 | +0.22(+0.41%) |
Mar 24, 2014 | 53.49 | 53.81 | 52.82 | 53.20 | 173,640 | -0.26(-0.49%) |
Mar 21, 2014 | 53.09 | 53.90 | 52.98 | 53.46 | 262,415 | +0.48(+0.91%) |
Mar 20, 2014 | 52.48 | 53.07 | 52.10 | 52.98 | 179,620 | +0.58(+1.11%) |
Mar 19, 2014 | 52.74 | 52.91 | 52.02 | 52.40 | 197,677 | -0.17(-0.33%) |
Mar 18, 2014 | 52.95 | 53.30 | 52.38 | 52.57 | 153,983 | -0.35(-0.67%) |
Mar 17, 2014 | 52.24 | 54.58 | 52.19 | 52.93 | 332,686 | +1.83(+3.58%) |
Mar 14, 2014 | 50.38 | 51.13 | 50.38 | 51.10 | 118,791 | +0.59(+1.16%) |
Mar 13, 2014 | 51.37 | 51.62 | 50.18 | 50.51 | 116,283 | -0.72(-1.41%) |
Mar 12, 2014 | 51.63 | 51.86 | 50.98 | 51.24 | 141,318 | -0.67(-1.29%) |
Mar 11, 2014 | 53.62 | 53.75 | 51.85 | 51.91 | 146,595 | -1.67(-3.12%) |
Mar 10, 2014 | 53.73 | 53.88 | 52.99 | 53.58 | 151,739 | -0.14(-0.27%) |
Mar 07, 2014 | 53.77 | 54.15 | 53.32 | 53.72 | 214,728 | +0.10(+0.19%) |
Mar 06, 2014 | 53.61 | 53.93 | 53.44 | 53.62 | 128,527 | +0.01(+0.02%) |
Mar 05, 2014 | 54.29 | 54.29 | 53.51 | 53.62 | 244,440 | -0.92(-1.69%) |
Mar 04, 2014 | 54.18 | 55.09 | 53.91 | 54.54 | 319,843 | +0.14(+0.25%) |