Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.17 | 50.25 | 49.93 | 50.15 | 2,944,635 | -0.05(-0.10%) |
May 29, 2014 | 50.26 | 50.28 | 49.78 | 50.20 | 2,386,911 | +0.11(+0.22%) |
May 28, 2014 | 50.44 | 50.52 | 50.05 | 50.09 | 2,365,630 | -0.15(-0.30%) |
May 27, 2014 | 50.13 | 50.45 | 49.96 | 50.24 | 2,971,239 | +0.26(+0.53%) |
May 23, 2014 | 49.74 | 49.98 | 49.98 | 49.98 | 2,225,303 | +0.25(+0.49%) |
May 22, 2014 | 49.35 | 49.98 | 49.28 | 49.73 | 1,846,150 | +0.45(+0.92%) |
May 21, 2014 | 49.20 | 49.61 | 49.07 | 49.28 | 4,068,383 | +0.15(+0.31%) |
May 20, 2014 | 50.04 | 50.14 | 48.99 | 49.13 | 3,365,552 | -1.02(-2.04%) |
May 19, 2014 | 49.80 | 50.34 | 49.79 | 50.15 | 2,772,669 | +0.14(+0.27%) |
May 16, 2014 | 50.14 | 50.18 | 49.74 | 50.01 | 4,794,655 | -0.07(-0.14%) |
May 15, 2014 | 50.37 | 50.49 | 49.55 | 50.08 | 4,152,748 | -0.50(-0.98%) |
May 14, 2014 | 51.10 | 51.16 | 50.50 | 50.58 | 2,758,864 | -0.41(-0.81%) |
May 13, 2014 | 51.07 | 51.27 | 50.89 | 50.99 | 3,525,186 | +0.04(+0.09%) |
May 12, 2014 | 50.49 | 51.01 | 50.41 | 50.95 | 3,294,979 | +0.82(+1.64%) |
May 09, 2014 | 50.14 | 50.28 | 49.69 | 50.13 | 2,459,438 | -0.07(-0.13%) |
May 08, 2014 | 49.99 | 50.61 | 49.93 | 50.19 | 3,102,567 | +0.01(+0.01%) |
May 07, 2014 | 49.98 | 50.28 | 49.60 | 50.19 | 2,920,744 | +0.48(+0.96%) |
May 06, 2014 | 50.37 | 50.48 | 49.68 | 49.71 | 4,394,770 | -0.79(-1.57%) |
May 05, 2014 | 50.26 | 50.56 | 49.94 | 50.50 | 3,500,815 | +0.07(+0.13%) |
May 02, 2014 | 50.63 | 50.91 | 50.36 | 50.43 | 3,730,104 | -0.34(-0.68%) |
May 01, 2014 | 50.87 | 50.99 | 50.47 | 50.78 | 2,890,738 | -0.14(-0.28%) |
Apr 30, 2014 | 50.73 | 50.98 | 50.49 | 50.92 | 3,103,101 | +0.10(+0.19%) |
Apr 29, 2014 | 51.25 | 51.31 | 50.50 | 50.82 | 3,410,073 | -0.13(-0.25%) |
Apr 28, 2014 | 51.37 | 51.66 | 50.42 | 50.95 | 4,144,705 | -0.16(-0.32%) |
Apr 25, 2014 | 51.80 | 51.80 | 51.03 | 51.11 | 3,970,206 | -0.79(-1.53%) |
Apr 24, 2014 | 52.13 | 52.23 | 51.81 | 51.90 | 4,679,182 | +0.07(+0.14%) |
Apr 23, 2014 | 51.22 | 51.86 | 51.11 | 51.83 | 5,458,310 | +0.52(+1.02%) |
Apr 22, 2014 | 51.24 | 51.59 | 51.02 | 51.31 | 2,697,207 | +0.08(+0.16%) |
Apr 21, 2014 | 51.01 | 51.40 | 50.91 | 51.22 | 2,431,183 | +0.11(+0.22%) |
Apr 17, 2014 | 50.63 | 51.11 | 51.11 | 51.11 | 5,283,708 | +0.62(+1.23%) |
Apr 16, 2014 | 50.01 | 50.51 | 49.92 | 50.49 | 4,247,093 | +0.79(+1.59%) |
Apr 15, 2014 | 48.77 | 49.77 | 48.65 | 49.70 | 4,759,535 | +0.88(+1.81%) |
Apr 14, 2014 | 49.28 | 49.42 | 48.37 | 48.82 | 4,523,278 | -0.02(-0.05%) |
Apr 11, 2014 | 48.32 | 49.60 | 48.32 | 48.84 | 3,799,999 | -0.49(-0.98%) |
Apr 10, 2014 | 50.07 | 50.26 | 49.24 | 49.33 | 5,047,666 | -0.78(-1.56%) |
Apr 09, 2014 | 50.01 | 50.13 | 49.55 | 50.11 | 3,603,430 | +0.33(+0.66%) |
Apr 08, 2014 | 49.67 | 49.89 | 49.37 | 49.78 | 6,492,977 | +0.13(+0.27%) |
Apr 07, 2014 | 50.19 | 50.30 | 49.64 | 49.65 | 4,977,153 | -0.59(-1.17%) |
Apr 04, 2014 | 50.95 | 51.20 | 50.21 | 50.24 | 4,185,393 | -0.50(-0.99%) |
Apr 03, 2014 | 50.82 | 51.00 | 50.50 | 50.74 | 3,054,695 | +0.07(+0.15%) |
Apr 02, 2014 | 50.27 | 50.79 | 50.20 | 50.66 | 4,049,009 | +0.39(+0.77%) |
Apr 01, 2014 | 49.77 | 50.31 | 49.77 | 50.27 | 3,704,521 | +0.39(+0.78%) |
Mar 31, 2014 | 50.24 | 50.30 | 49.77 | 49.89 | 4,122,997 | +0.03(+0.06%) |
Mar 28, 2014 | 49.63 | 50.16 | 49.44 | 49.86 | 4,209,861 | +0.42(+0.85%) |
Mar 27, 2014 | 48.96 | 49.51 | 48.56 | 49.44 | 5,868,290 | +0.34(+0.70%) |
Mar 26, 2014 | 49.66 | 49.88 | 49.09 | 49.09 | 5,192,775 | -0.46(-0.92%) |
Mar 25, 2014 | 49.09 | 49.56 | 49.05 | 49.55 | 6,620,504 | +0.72(+1.47%) |
Mar 24, 2014 | 48.87 | 49.18 | 48.49 | 48.83 | 5,602,470 | +0.03(+0.06%) |
Mar 21, 2014 | 48.43 | 49.30 | 48.15 | 48.80 | 10,654,862 | +1.31(+2.77%) |
Mar 20, 2014 | 47.44 | 47.62 | 47.18 | 47.49 | 3,758,366 | -0.03(-0.06%) |
Mar 19, 2014 | 47.81 | 47.94 | 47.15 | 47.52 | 5,525,841 | -0.18(-0.38%) |
Mar 18, 2014 | 47.68 | 47.92 | 47.59 | 47.70 | 3,505,025 | +0.16(+0.33%) |
Mar 17, 2014 | 47.03 | 47.68 | 47.03 | 47.54 | 4,238,732 | +0.82(+1.76%) |
Mar 14, 2014 | 46.97 | 47.12 | 46.62 | 46.72 | 5,943,332 | -0.34(-0.73%) |
Mar 13, 2014 | 48.13 | 48.27 | 46.88 | 47.06 | 6,088,595 | -0.73(-1.53%) |
Mar 12, 2014 | 47.82 | 47.88 | 47.57 | 47.80 | 4,060,364 | -0.31(-0.64%) |
Mar 11, 2014 | 48.65 | 48.78 | 47.90 | 48.10 | 2,718,325 | -0.39(-0.80%) |
Mar 10, 2014 | 49.09 | 49.09 | 48.37 | 48.49 | 4,141,039 | -0.50(-1.02%) |
Mar 07, 2014 | 48.80 | 49.20 | 48.77 | 48.99 | 4,285,856 | +0.41(+0.85%) |
Mar 06, 2014 | 48.62 | 48.89 | 48.54 | 48.58 | 3,294,296 | -0.01(-0.02%) |
Mar 05, 2014 | 48.63 | 48.77 | 48.51 | 48.59 | 2,969,259 | -0.04(-0.09%) |
Mar 04, 2014 | 48.87 | 48.98 | 48.39 | 48.63 | 4,286,422 | +0.58(+1.20%) |