Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.61 | 52.68 | 52.43 | 52.67 | 32,907 | +0.12(+0.23%) |
May 29, 2014 | 52.42 | 52.58 | 52.22 | 52.55 | 42,080 | +0.32(+0.61%) |
May 28, 2014 | 52.29 | 52.63 | 52.21 | 52.22 | 344,362 | -0.13(-0.25%) |
May 27, 2014 | 52.28 | 52.36 | 52.04 | 52.35 | 128,335 | +0.39(+0.76%) |
May 23, 2014 | 51.53 | 51.96 | 51.96 | 51.96 | 250,247 | +0.43(+0.84%) |
May 22, 2014 | 51.42 | 51.58 | 51.27 | 51.53 | 23,997 | +0.30(+0.59%) |
May 21, 2014 | 51.20 | 51.39 | 51.00 | 51.23 | 55,795 | +0.26(+0.52%) |
May 20, 2014 | 51.70 | 51.74 | 50.80 | 50.96 | 54,570 | -0.81(-1.56%) |
May 19, 2014 | 51.65 | 51.98 | 51.42 | 51.77 | 58,734 | +0.16(+0.31%) |
May 16, 2014 | 51.97 | 52.16 | 51.31 | 51.62 | 55,135 | -0.13(-0.26%) |
May 15, 2014 | 52.56 | 52.56 | 51.60 | 51.75 | 85,194 | -0.82(-1.56%) |
May 14, 2014 | 53.37 | 53.37 | 52.47 | 52.57 | 53,265 | -0.73(-1.38%) |
May 13, 2014 | 53.41 | 53.62 | 53.22 | 53.30 | 101,587 | +0.00(+0.00%) |
May 12, 2014 | 53.06 | 53.47 | 52.77 | 53.30 | 209,224 | +0.79(+1.50%) |
May 09, 2014 | 52.22 | 52.67 | 52.13 | 52.52 | 50,713 | +0.09(+0.17%) |
May 08, 2014 | 52.67 | 52.95 | 52.33 | 52.43 | 55,843 | -0.19(-0.36%) |
May 07, 2014 | 52.51 | 52.66 | 51.88 | 52.62 | 49,139 | +0.40(+0.77%) |
May 06, 2014 | 52.86 | 52.90 | 52.22 | 52.22 | 62,200 | -0.65(-1.23%) |
May 05, 2014 | 52.24 | 52.97 | 52.04 | 52.87 | 74,909 | +0.60(+1.15%) |
May 02, 2014 | 51.90 | 52.56 | 51.90 | 52.27 | 60,796 | +0.35(+0.68%) |
May 01, 2014 | 52.08 | 52.40 | 51.71 | 51.91 | 150,154 | -0.16(-0.30%) |
Apr 30, 2014 | 51.61 | 52.08 | 51.41 | 52.07 | 145,830 | +0.30(+0.58%) |
Apr 29, 2014 | 51.59 | 51.91 | 51.48 | 51.77 | 54,309 | +0.65(+1.27%) |
Apr 28, 2014 | 51.62 | 51.86 | 50.64 | 51.12 | 53,649 | -0.23(-0.45%) |
Apr 25, 2014 | 51.90 | 51.90 | 51.32 | 51.35 | 60,564 | -0.70(-1.34%) |
Apr 24, 2014 | 52.79 | 52.79 | 51.68 | 52.05 | 120,784 | -0.54(-1.03%) |
Apr 23, 2014 | 52.22 | 52.65 | 52.10 | 52.59 | 71,344 | +0.53(+1.02%) |
Apr 22, 2014 | 52.52 | 52.68 | 52.06 | 52.06 | 107,685 | -0.18(-0.34%) |
Apr 21, 2014 | 52.27 | 52.37 | 51.92 | 52.24 | 285,142 | +0.07(+0.13%) |
Apr 17, 2014 | 51.66 | 52.17 | 52.17 | 52.17 | 59,274 | +0.59(+1.15%) |
Apr 16, 2014 | 50.99 | 51.58 | 50.96 | 51.58 | 68,764 | +0.75(+1.48%) |
Apr 15, 2014 | 50.23 | 50.83 | 49.77 | 50.83 | 61,873 | +0.60(+1.19%) |
Apr 14, 2014 | 50.19 | 50.39 | 49.81 | 50.23 | 53,397 | +0.35(+0.70%) |
Apr 11, 2014 | 50.20 | 50.51 | 49.73 | 49.88 | 143,194 | -0.56(-1.11%) |
Apr 10, 2014 | 51.70 | 51.70 | 50.35 | 50.43 | 46,632 | -1.26(-2.43%) |
Apr 09, 2014 | 51.24 | 51.72 | 50.87 | 51.69 | 74,734 | +0.90(+1.76%) |
Apr 08, 2014 | 50.97 | 50.99 | 50.43 | 50.80 | 225,560 | -0.28(-0.54%) |
Apr 07, 2014 | 51.72 | 51.97 | 50.87 | 51.07 | 91,840 | -0.74(-1.44%) |
Apr 04, 2014 | 53.25 | 53.35 | 51.82 | 51.82 | 133,599 | -1.27(-2.40%) |
Apr 03, 2014 | 53.23 | 53.31 | 52.90 | 53.09 | 39,440 | -0.16(-0.30%) |
Apr 02, 2014 | 53.16 | 53.30 | 53.00 | 53.25 | 67,093 | +0.29(+0.55%) |
Apr 01, 2014 | 52.37 | 52.99 | 52.37 | 52.96 | 84,825 | +0.66(+1.26%) |
Mar 31, 2014 | 51.77 | 52.38 | 51.72 | 52.30 | 113,047 | +0.88(+1.71%) |
Mar 28, 2014 | 51.11 | 51.78 | 51.11 | 51.42 | 55,073 | +0.37(+0.73%) |
Mar 27, 2014 | 51.22 | 51.42 | 50.86 | 51.05 | 112,968 | -0.38(-0.74%) |
Mar 26, 2014 | 52.57 | 52.57 | 51.42 | 51.42 | 105,126 | -0.57(-1.09%) |
Mar 25, 2014 | 52.20 | 52.21 | 51.76 | 51.99 | 85,545 | +0.33(+0.64%) |
Mar 24, 2014 | 51.92 | 52.11 | 51.24 | 51.66 | 49,908 | -0.21(-0.40%) |
Mar 21, 2014 | 52.34 | 52.46 | 51.87 | 51.87 | 96,684 | -0.25(-0.48%) |
Mar 20, 2014 | 52.10 | 52.33 | 51.86 | 52.11 | 77,165 | +0.02(+0.04%) |
Mar 19, 2014 | 52.74 | 52.79 | 51.77 | 52.09 | 76,023 | -0.53(-1.00%) |
Mar 18, 2014 | 52.31 | 52.91 | 52.31 | 52.62 | 83,689 | +0.35(+0.68%) |
Mar 17, 2014 | 51.95 | 52.43 | 51.95 | 52.27 | 56,039 | +0.55(+1.06%) |
Mar 14, 2014 | 51.52 | 52.14 | 51.52 | 51.72 | 43,779 | +0.09(+0.18%) |
Mar 13, 2014 | 52.57 | 52.67 | 51.46 | 51.63 | 90,573 | -0.73(-1.40%) |
Mar 12, 2014 | 52.17 | 52.39 | 51.92 | 52.36 | 65,795 | -0.07(-0.14%) |
Mar 11, 2014 | 53.50 | 53.50 | 52.35 | 52.43 | 74,346 | -0.66(-1.23%) |
Mar 10, 2014 | 53.41 | 53.41 | 52.85 | 53.08 | 57,627 | -0.36(-0.67%) |
Mar 07, 2014 | 53.73 | 53.80 | 53.33 | 53.44 | 93,633 | -0.01(-0.02%) |
Mar 06, 2014 | 53.71 | 53.71 | 53.30 | 53.45 | 83,825 | +0.02(+0.04%) |
Mar 05, 2014 | 53.82 | 53.82 | 53.43 | 53.43 | 114,440 | -0.05(-0.10%) |
Mar 04, 2014 | 53.53 | 53.64 | 53.15 | 53.49 | 406,070 | +1.04(+1.98%) |