Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.73 | 52.80 | 52.52 | 52.52 | 16,552 | -0.16(-0.30%) |
May 29, 2014 | 52.68 | 52.85 | 52.64 | 52.68 | 28,416 | +0.21(+0.40%) |
May 28, 2014 | 52.52 | 52.65 | 52.20 | 52.47 | 53,859 | -0.21(-0.40%) |
May 27, 2014 | 52.89 | 53.00 | 52.56 | 52.68 | 23,632 | +0.48(+0.92%) |
May 23, 2014 | 52.20 | 52.20 | 52.20 | 0 | +0.44(+0.85%) | |
May 22, 2014 | 51.57 | 51.76 | 51.48 | 51.76 | 28,034 | -0.03(-0.06%) |
May 21, 2014 | 51.56 | 51.90 | 51.50 | 51.79 | 28,241 | +0.42(+0.82%) |
May 20, 2014 | 51.31 | 51.68 | 51.17 | 51.37 | 41,164 | -0.07(-0.13%) |
May 19, 2014 | 51.14 | 51.60 | 51.12 | 51.44 | 19,102 | +0.23(+0.46%) |
May 16, 2014 | 50.90 | 51.20 | 50.74 | 51.20 | 19,647 | +0.45(+0.89%) |
May 15, 2014 | 50.64 | 50.85 | 50.21 | 50.75 | 21,126 | -0.05(-0.09%) |
May 14, 2014 | 50.05 | 50.99 | 50.05 | 50.80 | 45,775 | +0.66(+1.32%) |
May 13, 2014 | 50.45 | 50.76 | 50.02 | 50.13 | 20,492 | -0.77(-1.52%) |
May 12, 2014 | 51.89 | 51.99 | 50.80 | 50.91 | 21,417 | +0.01(+0.02%) |
May 09, 2014 | 51.88 | 51.89 | 50.53 | 50.90 | 50,562 | -1.10(-2.12%) |
May 08, 2014 | 52.21 | 52.49 | 51.94 | 52.00 | 46,502 | +0.35(+0.69%) |
May 07, 2014 | 51.83 | 52.13 | 51.52 | 51.65 | 38,022 | -0.30(-0.59%) |
May 06, 2014 | 51.76 | 52.07 | 51.52 | 51.95 | 47,293 | -0.58(-1.10%) |
May 05, 2014 | 51.57 | 52.59 | 51.14 | 52.53 | 168,461 | +0.29(+0.56%) |
May 02, 2014 | 52.25 | 52.46 | 52.12 | 52.24 | 19,342 | -0.95(-1.79%) |
May 01, 2014 | 53.37 | 53.37 | 53.18 | 53.19 | 6,897 | -0.27(-0.51%) |
Apr 30, 2014 | 53.27 | 53.46 | 52.98 | 53.46 | 47,983 | +1.12(+2.14%) |
Apr 29, 2014 | 52.75 | 53.00 | 52.23 | 52.34 | 74,891 | -0.98(-1.84%) |
Apr 28, 2014 | 52.67 | 53.32 | 52.50 | 53.32 | 39,311 | +0.84(+1.60%) |
Apr 25, 2014 | 52.41 | 52.58 | 52.17 | 52.48 | 53,468 | -0.71(-1.33%) |
Apr 24, 2014 | 52.82 | 53.29 | 52.28 | 53.19 | 13,132 | -0.21(-0.39%) |
Apr 23, 2014 | 53.30 | 53.44 | 53.04 | 53.40 | 50,133 | -0.26(-0.48%) |
Apr 22, 2014 | 53.83 | 53.85 | 53.55 | 53.66 | 27,642 | +0.58(+1.09%) |
Apr 21, 2014 | 53.01 | 53.15 | 52.97 | 53.08 | 15,022 | +0.07(+0.13%) |
Apr 17, 2014 | 53.01 | 53.01 | 53.01 | 0 | +0.26(+0.49%) | |
Apr 16, 2014 | 52.28 | 52.75 | 52.01 | 52.75 | 79,258 | +1.48(+2.89%) |
Apr 15, 2014 | 51.81 | 51.90 | 50.76 | 51.27 | 31,485 | -0.79(-1.52%) |
Apr 14, 2014 | 52.28 | 52.33 | 51.76 | 52.06 | 34,825 | -0.37(-0.71%) |
Apr 11, 2014 | 52.40 | 53.10 | 52.40 | 52.43 | 0 | -0.33(-0.63%) |
Apr 10, 2014 | 53.50 | 53.75 | 52.75 | 52.76 | 74,869 | -1.02(-1.90%) |
Apr 09, 2014 | 52.77 | 53.79 | 52.67 | 53.78 | 178,727 | +2.91(+5.72%) |
Apr 08, 2014 | 50.79 | 51.26 | 50.70 | 50.87 | 34,375 | +0.07(+0.14%) |
Apr 07, 2014 | 50.90 | 51.10 | 50.65 | 50.80 | 72,376 | -0.13(-0.26%) |
Apr 04, 2014 | 51.05 | 51.29 | 50.90 | 50.93 | 0 | +0.28(+0.55%) |
Apr 03, 2014 | 51.11 | 51.33 | 50.61 | 50.65 | 21,805 | -0.51(-1.00%) |
Apr 02, 2014 | 51.35 | 51.38 | 51.00 | 51.16 | 134,964 | -0.01(-0.02%) |
Apr 01, 2014 | 51.25 | 51.37 | 51.07 | 51.17 | 210,887 | +0.39(+0.77%) |
Mar 31, 2014 | 50.61 | 50.80 | 50.51 | 50.78 | 344,497 | +0.41(+0.81%) |
Mar 28, 2014 | 50.25 | 50.65 | 50.25 | 50.37 | 0 | +1.25(+2.54%) |
Mar 27, 2014 | 49.42 | 49.49 | 49.07 | 49.12 | 34,899 | +0.09(+0.18%) |
Mar 26, 2014 | 49.30 | 49.51 | 48.92 | 49.03 | 61,774 | +0.24(+0.49%) |
Mar 25, 2014 | 48.34 | 48.80 | 48.10 | 48.79 | 107,628 | +0.83(+1.73%) |
Mar 24, 2014 | 48.25 | 48.25 | 47.35 | 47.96 | 58,409 | +0.15(+0.30%) |
Mar 21, 2014 | 48.39 | 48.57 | 47.74 | 47.81 | 30,248 | -0.90(-1.84%) |
Mar 20, 2014 | 48.45 | 48.88 | 48.11 | 48.71 | 49,168 | -0.18(-0.37%) |
Mar 19, 2014 | 49.55 | 49.55 | 48.56 | 48.89 | 34,922 | -0.11(-0.22%) |
Mar 18, 2014 | 49.02 | 49.44 | 48.82 | 49.00 | 48,745 | +0.09(+0.18%) |
Mar 17, 2014 | 48.47 | 48.92 | 48.47 | 48.91 | 26,703 | +0.66(+1.37%) |
Mar 14, 2014 | 47.80 | 48.74 | 47.68 | 48.25 | 0 | -0.10(-0.21%) |
Mar 13, 2014 | 50.56 | 50.70 | 48.15 | 48.35 | 89,957 | -0.72(-1.46%) |
Mar 12, 2014 | 48.49 | 49.23 | 48.25 | 49.07 | 54,603 | -0.08(-0.16%) |
Mar 11, 2014 | 49.13 | 49.51 | 49.03 | 49.15 | 45,534 | +0.45(+0.92%) |
Mar 10, 2014 | 49.31 | 49.31 | 48.44 | 48.70 | 55,458 | -1.21(-2.42%) |
Mar 07, 2014 | 50.60 | 50.62 | 49.73 | 49.91 | 0 | -0.42(-0.83%) |
Mar 06, 2014 | 50.58 | 50.72 | 50.33 | 50.33 | 20,799 | +0.23(+0.46%) |
Mar 05, 2014 | 50.18 | 50.40 | 50.10 | 50.10 | 33,427 | -0.30(-0.60%) |
Mar 04, 2014 | 50.92 | 50.94 | 50.11 | 50.40 | 71,632 | +0.79(+1.59%) |