Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.59 | 54.79 | 54.55 | 54.64 | 17,419 | -0.05(-0.10%) |
May 29, 2014 | 54.98 | 55.12 | 54.69 | 54.69 | 16,515 | -0.31(-0.57%) |
May 28, 2014 | 54.66 | 55.04 | 54.66 | 55.01 | 12,519 | +0.64(+1.19%) |
May 27, 2014 | 54.21 | 54.37 | 53.97 | 54.36 | 18,734 | +0.26(+0.48%) |
May 23, 2014 | 54.08 | 54.10 | 54.10 | 54.10 | 9,514 | +0.41(+0.76%) |
May 22, 2014 | 53.88 | 54.08 | 53.68 | 53.69 | 15,165 | -0.17(-0.32%) |
May 21, 2014 | 53.95 | 53.95 | 53.71 | 53.86 | 18,344 | -0.31(-0.57%) |
May 20, 2014 | 53.99 | 54.28 | 53.99 | 54.17 | 15,170 | +0.08(+0.14%) |
May 19, 2014 | 54.63 | 54.63 | 54.09 | 54.09 | 20,706 | -0.34(-0.62%) |
May 16, 2014 | 54.48 | 54.61 | 54.43 | 54.43 | 17,733 | -0.12(-0.23%) |
May 15, 2014 | 54.52 | 54.73 | 54.42 | 54.55 | 17,670 | +0.31(+0.58%) |
May 14, 2014 | 53.97 | 54.29 | 53.97 | 54.24 | 17,782 | +0.58(+1.09%) |
May 13, 2014 | 53.49 | 53.65 | 53.49 | 53.65 | 15,634 | +0.44(+0.82%) |
May 12, 2014 | 53.31 | 53.32 | 53.13 | 53.22 | 10,706 | -0.25(-0.46%) |
May 09, 2014 | 53.62 | 53.66 | 53.36 | 53.46 | 22,117 | -0.14(-0.26%) |
May 08, 2014 | 53.84 | 53.89 | 53.52 | 53.60 | 14,323 | -0.15(-0.27%) |
May 07, 2014 | 53.91 | 53.91 | 53.72 | 53.75 | 16,549 | -0.19(-0.36%) |
May 06, 2014 | 53.73 | 53.96 | 53.71 | 53.94 | 5,480 | +0.26(+0.49%) |
May 05, 2014 | 54.08 | 54.08 | 53.68 | 53.68 | 29,803 | -0.39(-0.72%) |
May 02, 2014 | 53.53 | 54.17 | 53.42 | 54.07 | 17,538 | +0.43(+0.79%) |
May 01, 2014 | 53.27 | 53.76 | 53.27 | 53.64 | 17,370 | +0.43(+0.81%) |
Apr 30, 2014 | 53.07 | 53.21 | 53.00 | 53.21 | 38,044 | +0.25(+0.47%) |
Apr 29, 2014 | 52.83 | 52.98 | 52.76 | 52.96 | 9,509 | -0.09(-0.17%) |
Apr 28, 2014 | 53.19 | 53.21 | 52.97 | 53.06 | 10,358 | -0.26(-0.49%) |
Apr 25, 2014 | 53.38 | 53.52 | 53.32 | 53.32 | 14,268 | +0.10(+0.19%) |
Apr 24, 2014 | 52.91 | 53.21 | 52.91 | 53.21 | 10,800 | +0.11(+0.21%) |
Apr 23, 2014 | 52.95 | 53.13 | 52.93 | 53.10 | 15,010 | +0.18(+0.35%) |
Apr 22, 2014 | 52.57 | 52.92 | 52.57 | 52.92 | 11,134 | +0.26(+0.49%) |
Apr 21, 2014 | 52.81 | 52.95 | 52.66 | 52.66 | 25,898 | -0.07(-0.12%) |
Apr 17, 2014 | 53.31 | 52.72 | 52.72 | 52.72 | 12,936 | -0.47(-0.89%) |
Apr 16, 2014 | 52.92 | 53.22 | 52.91 | 53.20 | 12,169 | -0.03(-0.07%) |
Apr 15, 2014 | 53.03 | 53.39 | 52.96 | 53.23 | 24,842 | +0.20(+0.38%) |
Apr 14, 2014 | 52.88 | 53.03 | 52.86 | 53.03 | 49,318 | +0.01(+0.01%) |
Apr 11, 2014 | 53.01 | 53.09 | 52.85 | 53.03 | 29,813 | +0.31(+0.60%) |
Apr 10, 2014 | 52.34 | 52.82 | 52.34 | 52.71 | 8,241 | +0.48(+0.92%) |
Apr 09, 2014 | 52.28 | 52.45 | 52.21 | 52.23 | 7,690 | -0.27(-0.51%) |
Apr 08, 2014 | 52.34 | 52.55 | 52.27 | 52.50 | 22,495 | +0.17(+0.32%) |
Apr 07, 2014 | 52.18 | 52.44 | 52.14 | 52.33 | 36,463 | +0.29(+0.55%) |
Apr 04, 2014 | 51.82 | 52.10 | 51.82 | 52.04 | 8,369 | +0.33(+0.64%) |
Apr 03, 2014 | 51.66 | 51.82 | 51.64 | 51.71 | 8,845 | +0.22(+0.44%) |
Apr 02, 2014 | 51.56 | 51.61 | 51.47 | 51.49 | 17,038 | -0.34(-0.65%) |
Apr 01, 2014 | 51.96 | 51.98 | 51.78 | 51.82 | 65,698 | -0.41(-0.78%) |
Mar 31, 2014 | 52.07 | 52.23 | 52.07 | 52.23 | 53,465 | -0.08(-0.16%) |
Mar 28, 2014 | 52.50 | 52.50 | 52.20 | 52.31 | 21,974 | -0.24(-0.45%) |
Mar 27, 2014 | 52.43 | 52.74 | 52.37 | 52.55 | 10,967 | +0.27(+0.53%) |
Mar 26, 2014 | 52.05 | 52.28 | 52.04 | 52.28 | 4,934 | +0.22(+0.42%) |
Mar 25, 2014 | 51.92 | 52.09 | 51.92 | 52.06 | 16,427 | -0.05(-0.09%) |
Mar 24, 2014 | 51.77 | 52.14 | 51.77 | 52.11 | 10,790 | +0.42(+0.82%) |
Mar 21, 2014 | 51.48 | 51.68 | 51.48 | 51.68 | 708 | +0.38(+0.74%) |
Mar 20, 2014 | 51.31 | 51.54 | 51.31 | 51.31 | 34,483 | -0.07(-0.14%) |
Mar 19, 2014 | 51.70 | 51.86 | 51.30 | 51.38 | 11,932 | -0.39(-0.75%) |
Mar 18, 2014 | 51.59 | 51.76 | 51.59 | 51.76 | 3,029 | +0.14(+0.27%) |
Mar 17, 2014 | 51.87 | 51.89 | 51.63 | 51.63 | 19,679 | -0.38(-0.73%) |
Mar 14, 2014 | 52.18 | 52.18 | 51.97 | 52.01 | 6,822 | +0.02(+0.03%) |
Mar 13, 2014 | 51.20 | 51.99 | 51.17 | 51.99 | 30,952 | +0.61(+1.19%) |
Mar 12, 2014 | 51.31 | 51.38 | 51.23 | 51.38 | 49,860 | +0.39(+0.77%) |
Mar 11, 2014 | 50.84 | 50.99 | 50.79 | 50.99 | 3,067 | +0.15(+0.30%) |
Mar 10, 2014 | 50.93 | 50.93 | 50.82 | 50.84 | 2,815 | -0.01(-0.01%) |
Mar 07, 2014 | 50.72 | 50.94 | 50.70 | 50.85 | 53,981 | -0.27(-0.52%) |
Mar 06, 2014 | 51.21 | 51.27 | 51.12 | 51.12 | 22,577 | -0.40(-0.77%) |
Mar 05, 2014 | 51.42 | 51.53 | 51.38 | 51.51 | 4,879 | -0.03(-0.06%) |
Mar 04, 2014 | 51.85 | 51.85 | 51.50 | 51.54 | 38,477 | -0.65(-1.25%) |