Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.31 | 51.33 | 51.28 | 51.33 | 7,064 | +0.11(+0.21%) |
May 29, 2014 | 50.94 | 51.39 | 50.94 | 51.22 | 6,774 | +0.39(+0.77%) |
May 28, 2014 | 50.86 | 50.94 | 50.62 | 50.83 | 5,550 | -0.43(-0.84%) |
May 27, 2014 | 51.59 | 51.82 | 51.15 | 51.26 | 8,656 | +0.61(+1.20%) |
May 23, 2014 | 50.65 | 50.65 | 50.65 | 0 | -0.70(-1.36%) | |
May 22, 2014 | 51.16 | 51.58 | 51.16 | 51.35 | 8,736 | +0.14(+0.27%) |
May 21, 2014 | 51.46 | 51.65 | 51.07 | 51.21 | 8,989 | +0.50(+0.99%) |
May 20, 2014 | 51.58 | 51.58 | 50.70 | 50.71 | 7,373 | -0.70(-1.36%) |
May 19, 2014 | 51.42 | 51.59 | 51.37 | 51.41 | 6,233 | -0.25(-0.48%) |
May 16, 2014 | 51.33 | 51.66 | 51.33 | 51.66 | 15,562 | +0.30(+0.58%) |
May 15, 2014 | 51.36 | 51.39 | 51.17 | 51.36 | 7,077 | +0.66(+1.30%) |
May 14, 2014 | 50.99 | 51.22 | 50.70 | 50.70 | 10,139 | -0.66(-1.29%) |
May 13, 2014 | 51.70 | 51.70 | 51.15 | 51.36 | 75,156 | -0.50(-0.96%) |
May 12, 2014 | 51.36 | 51.86 | 51.19 | 51.86 | 82,974 | +0.53(+1.03%) |
May 09, 2014 | 50.80 | 51.33 | 50.80 | 51.33 | 29,607 | -0.01(-0.02%) |
May 08, 2014 | 51.17 | 51.78 | 51.13 | 51.34 | 11,072 | +1.05(+2.09%) |
May 07, 2014 | 50.32 | 50.55 | 50.16 | 50.29 | 6,352 | -0.09(-0.18%) |
May 06, 2014 | 50.55 | 50.75 | 50.38 | 50.38 | 6,161 | +0.05(+0.10%) |
May 05, 2014 | 50.10 | 50.68 | 50.07 | 50.33 | 5,941 | +0.09(+0.18%) |
May 02, 2014 | 50.42 | 50.57 | 50.11 | 50.24 | 9,778 | -0.07(-0.14%) |
May 01, 2014 | 50.02 | 50.68 | 50.02 | 50.31 | 25,714 | +0.17(+0.34%) |
Apr 30, 2014 | 49.80 | 50.36 | 49.75 | 50.14 | 6,070 | +0.69(+1.40%) |
Apr 29, 2014 | 49.28 | 49.45 | 49.13 | 49.45 | 6,920 | +0.07(+0.14%) |
Apr 28, 2014 | 49.35 | 50.02 | 48.95 | 49.38 | 15,939 | +0.05(+0.10%) |
Apr 25, 2014 | 49.54 | 49.54 | 49.10 | 49.33 | 10,131 | +0.58(+1.19%) |
Apr 24, 2014 | 49.00 | 49.00 | 48.39 | 48.75 | 14,669 | +0.67(+1.39%) |
Apr 23, 2014 | 48.33 | 48.54 | 47.81 | 48.08 | 13,712 | -0.60(-1.23%) |
Apr 22, 2014 | 48.79 | 49.14 | 48.39 | 48.68 | 48,313 | +0.31(+0.64%) |
Apr 21, 2014 | 48.42 | 48.53 | 48.33 | 48.37 | 23,450 | +0.07(+0.14%) |
Apr 17, 2014 | 48.30 | 48.30 | 48.30 | 0 | -0.97(-1.97%) | |
Apr 16, 2014 | 48.88 | 49.47 | 48.86 | 49.27 | 7,179 | +1.36(+2.83%) |
Apr 15, 2014 | 48.03 | 48.15 | 47.34 | 47.91 | 15,422 | +0.13(+0.28%) |
Apr 14, 2014 | 47.75 | 48.02 | 47.55 | 47.78 | 69,143 | +0.81(+1.72%) |
Apr 11, 2014 | 46.75 | 47.12 | 46.75 | 46.97 | 0 | +0.09(+0.19%) |
Apr 10, 2014 | 47.35 | 47.53 | 46.68 | 46.88 | 6,231 | -0.92(-1.92%) |
Apr 09, 2014 | 48.24 | 48.24 | 47.42 | 47.80 | 8,619 | +1.93(+4.21%) |
Apr 08, 2014 | 45.72 | 46.08 | 45.49 | 45.87 | 6,953 | -0.83(-1.78%) |
Apr 07, 2014 | 46.88 | 46.91 | 46.39 | 46.70 | 82,845 | -0.46(-0.98%) |
Apr 04, 2014 | 47.53 | 47.65 | 47.12 | 47.16 | 0 | -0.45(-0.95%) |
Apr 03, 2014 | 46.87 | 47.85 | 46.87 | 47.61 | 422,616 | +1.52(+3.30%) |
Apr 02, 2014 | 46.22 | 46.76 | 46.00 | 46.09 | 5,095 | -0.01(-0.02%) |
Apr 01, 2014 | 46.17 | 46.33 | 45.99 | 46.10 | 9,179 | -0.43(-0.92%) |
Mar 31, 2014 | 46.93 | 46.93 | 46.41 | 46.53 | 196,614 | -0.33(-0.70%) |
Mar 28, 2014 | 46.97 | 47.15 | 46.64 | 46.86 | 0 | +0.04(+0.09%) |
Mar 27, 2014 | 47.51 | 47.62 | 46.72 | 46.82 | 236,660 | -0.38(-0.81%) |
Mar 26, 2014 | 46.78 | 47.54 | 46.77 | 47.20 | 10,443 | +1.12(+2.43%) |
Mar 25, 2014 | 45.98 | 46.19 | 45.44 | 46.08 | 14,409 | +0.39(+0.86%) |
Mar 24, 2014 | 45.51 | 45.91 | 45.31 | 45.69 | 19,847 | -0.07(-0.16%) |
Mar 21, 2014 | 46.19 | 46.25 | 45.76 | 45.76 | 9,358 | -1.40(-2.97%) |
Mar 20, 2014 | 46.97 | 47.26 | 46.69 | 47.16 | 5,782 | -0.15(-0.32%) |
Mar 19, 2014 | 47.74 | 48.20 | 47.03 | 47.31 | 13,718 | -1.00(-2.07%) |
Mar 18, 2014 | 48.05 | 48.33 | 47.72 | 48.31 | 8,825 | -0.11(-0.23%) |
Mar 17, 2014 | 47.82 | 48.42 | 47.82 | 48.42 | 9,798 | +0.98(+2.07%) |
Mar 14, 2014 | 46.50 | 47.77 | 46.50 | 47.44 | 0 | -0.03(-0.06%) |
Mar 13, 2014 | 48.41 | 48.41 | 47.27 | 47.47 | 9,637 | -0.89(-1.84%) |
Mar 12, 2014 | 48.43 | 48.64 | 48.24 | 48.36 | 9,923 | -0.81(-1.65%) |
Mar 11, 2014 | 49.32 | 49.50 | 49.01 | 49.17 | 10,300 | -0.22(-0.45%) |
Mar 10, 2014 | 49.65 | 49.65 | 48.99 | 49.39 | 10,604 | -0.85(-1.69%) |
Mar 07, 2014 | 50.58 | 50.73 | 50.16 | 50.24 | 0 | -0.97(-1.89%) |
Mar 06, 2014 | 51.10 | 51.96 | 51.10 | 51.21 | 7,145 | -0.06(-0.12%) |
Mar 05, 2014 | 51.38 | 51.60 | 51.00 | 51.27 | 8,148 | -0.72(-1.38%) |
Mar 04, 2014 | 51.91 | 51.99 | 51.65 | 51.99 | 16,994 | +1.44(+2.84%) |