Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.76 | 52.00 | 51.57 | 51.83 | 2,473,954 | +0.09(+0.17%) |
May 29, 2014 | 51.11 | 51.76 | 51.11 | 51.75 | 1,280,579 | +0.70(+1.37%) |
May 28, 2014 | 51.57 | 51.57 | 50.94 | 51.05 | 1,329,909 | -0.65(-1.26%) |
May 27, 2014 | 51.76 | 52.07 | 51.51 | 51.69 | 1,434,856 | +0.22(+0.43%) |
May 23, 2014 | 51.47 | 51.47 | 51.47 | 0 | -0.32(-0.63%) | |
May 22, 2014 | 51.28 | 51.83 | 51.06 | 51.80 | 772,332 | +0.51(+1.00%) |
May 21, 2014 | 51.11 | 51.40 | 50.75 | 51.28 | 1,229,387 | +0.48(+0.94%) |
May 20, 2014 | 51.64 | 51.64 | 50.57 | 50.81 | 1,358,028 | -0.46(-0.90%) |
May 19, 2014 | 50.34 | 51.42 | 50.09 | 51.27 | 1,608,418 | +0.55(+1.08%) |
May 16, 2014 | 50.69 | 51.01 | 50.32 | 50.72 | 1,883,447 | +0.02(+0.03%) |
May 15, 2014 | 52.04 | 52.04 | 49.85 | 50.70 | 3,134,766 | -1.57(-3.01%) |
May 14, 2014 | 52.79 | 53.01 | 52.14 | 52.28 | 1,409,537 | -0.73(-1.39%) |
May 13, 2014 | 54.02 | 54.15 | 52.98 | 53.01 | 1,376,669 | -1.09(-2.02%) |
May 12, 2014 | 53.39 | 54.38 | 52.87 | 54.10 | 1,394,178 | +1.14(+2.16%) |
May 09, 2014 | 52.41 | 53.06 | 51.98 | 52.96 | 1,556,783 | +0.60(+1.14%) |
May 08, 2014 | 52.92 | 53.73 | 52.36 | 52.36 | 1,624,828 | -0.77(-1.45%) |
May 07, 2014 | 52.77 | 53.25 | 51.97 | 53.13 | 2,599,194 | +0.26(+0.48%) |
May 06, 2014 | 54.21 | 54.22 | 52.84 | 52.87 | 1,933,098 | -1.42(-2.61%) |
May 05, 2014 | 53.92 | 54.46 | 53.33 | 54.29 | 1,249,660 | -0.14(-0.25%) |
May 02, 2014 | 54.56 | 55.30 | 54.34 | 54.43 | 1,321,949 | -0.09(-0.16%) |
May 01, 2014 | 54.46 | 55.03 | 54.21 | 54.51 | 1,357,397 | +0.02(+0.03%) |
Apr 30, 2014 | 54.43 | 54.60 | 53.92 | 54.50 | 1,818,372 | +0.15(+0.28%) |
Apr 29, 2014 | 54.44 | 54.87 | 54.02 | 54.34 | 1,524,213 | +0.31(+0.57%) |
Apr 28, 2014 | 56.13 | 56.23 | 53.46 | 54.04 | 2,943,513 | -1.26(-2.28%) |
Apr 25, 2014 | 55.01 | 55.52 | 54.43 | 55.30 | 2,348,870 | +0.00(+0.00%) |
Apr 24, 2014 | 55.45 | 55.57 | 53.53 | 55.30 | 2,849,625 | +0.44(+0.81%) |
Apr 23, 2014 | 54.07 | 55.91 | 53.98 | 54.85 | 2,794,376 | -1.04(-1.86%) |
Apr 22, 2014 | 54.17 | 55.96 | 54.09 | 55.89 | 3,585,873 | +1.63(+3.01%) |
Apr 21, 2014 | 54.07 | 54.38 | 53.53 | 54.26 | 1,337,443 | +0.17(+0.31%) |
Apr 17, 2014 | 54.09 | 54.09 | 54.09 | 0 | +0.83(+1.57%) | |
Apr 16, 2014 | 52.42 | 53.27 | 51.94 | 53.25 | 1,779,367 | +1.40(+2.69%) |
Apr 15, 2014 | 52.01 | 52.32 | 50.77 | 51.86 | 2,092,347 | +0.20(+0.40%) |
Apr 14, 2014 | 52.03 | 52.71 | 50.94 | 51.65 | 2,111,765 | +0.77(+1.51%) |
Apr 11, 2014 | 50.85 | 51.86 | 49.97 | 50.89 | 3,078,202 | -0.29(-0.57%) |
Apr 10, 2014 | 52.59 | 52.61 | 51.07 | 51.18 | 3,142,402 | -1.24(-2.37%) |
Apr 09, 2014 | 52.35 | 52.73 | 51.79 | 52.42 | 2,935,634 | +0.61(+1.18%) |
Apr 08, 2014 | 51.62 | 52.50 | 51.36 | 51.81 | 3,409,136 | +0.14(+0.26%) |
Apr 07, 2014 | 51.91 | 52.28 | 50.87 | 51.67 | 4,986,374 | -0.53(-1.01%) |
Apr 04, 2014 | 54.73 | 54.73 | 51.33 | 52.20 | 10,072,296 | -2.30(-4.22%) |
Apr 03, 2014 | 57.70 | 57.85 | 54.17 | 54.50 | 7,154,359 | -3.06(-5.32%) |
Apr 02, 2014 | 58.14 | 58.24 | 57.22 | 57.56 | 2,641,960 | -0.46(-0.79%) |
Apr 01, 2014 | 58.19 | 58.41 | 57.51 | 58.02 | 1,721,744 | +0.24(+0.41%) |
Mar 31, 2014 | 57.46 | 57.85 | 57.18 | 57.78 | 1,449,124 | +0.94(+1.65%) |
Mar 28, 2014 | 57.27 | 58.24 | 56.78 | 56.84 | 2,419,687 | -0.37(-0.65%) |
Mar 27, 2014 | 58.75 | 59.09 | 56.90 | 57.22 | 2,461,727 | -1.57(-2.66%) |
Mar 26, 2014 | 60.01 | 60.35 | 58.73 | 58.78 | 1,502,941 | -0.60(-1.00%) |
Mar 25, 2014 | 60.13 | 60.59 | 58.29 | 59.38 | 3,230,716 | -0.27(-0.46%) |
Mar 24, 2014 | 60.39 | 60.50 | 59.29 | 59.65 | 1,214,577 | -0.46(-0.76%) |
Mar 21, 2014 | 60.88 | 60.96 | 59.27 | 60.11 | 2,859,004 | +0.05(+0.09%) |
Mar 20, 2014 | 58.80 | 60.39 | 58.61 | 60.06 | 2,750,289 | +1.45(+2.47%) |
Mar 19, 2014 | 57.41 | 58.69 | 56.81 | 58.61 | 2,955,568 | +1.09(+1.89%) |
Mar 18, 2014 | 57.64 | 58.15 | 57.30 | 57.52 | 1,988,437 | +0.05(+0.09%) |
Mar 17, 2014 | 57.01 | 57.97 | 56.95 | 57.47 | 2,009,714 | +0.90(+1.59%) |
Mar 14, 2014 | 56.74 | 56.91 | 55.98 | 56.57 | 1,654,024 | -0.20(-0.36%) |
Mar 13, 2014 | 58.05 | 58.32 | 56.54 | 56.78 | 2,174,978 | -1.04(-1.80%) |
Mar 12, 2014 | 57.29 | 57.88 | 57.10 | 57.81 | 1,926,246 | -0.03(-0.06%) |
Mar 11, 2014 | 58.36 | 58.97 | 57.73 | 57.85 | 1,746,019 | -0.44(-0.76%) |
Mar 10, 2014 | 58.44 | 58.60 | 57.97 | 58.29 | 1,786,868 | -0.26(-0.44%) |
Mar 07, 2014 | 59.23 | 59.55 | 58.32 | 58.55 | 1,189,396 | -0.22(-0.38%) |
Mar 06, 2014 | 58.55 | 59.13 | 58.22 | 58.77 | 1,433,968 | +0.77(+1.32%) |
Mar 05, 2014 | 58.17 | 58.38 | 57.78 | 58.00 | 1,229,485 | -0.29(-0.50%) |
Mar 04, 2014 | 56.61 | 58.39 | 56.61 | 58.29 | 1,758,496 | +2.42(+4.33%) |