Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.43 | 52.94 | 52.32 | 52.88 | 2,907,449 | +0.31(+0.60%) |
May 29, 2014 | 51.85 | 52.59 | 51.80 | 52.57 | 2,812,892 | +0.84(+1.62%) |
May 28, 2014 | 51.80 | 51.92 | 51.36 | 51.73 | 1,942,487 | -0.10(-0.19%) |
May 27, 2014 | 51.73 | 52.07 | 51.58 | 51.83 | 2,838,981 | +0.31(+0.61%) |
May 23, 2014 | 51.77 | 51.52 | 51.52 | 51.52 | 1,541,187 | -0.09(-0.17%) |
May 22, 2014 | 51.61 | 51.79 | 51.47 | 51.61 | 805,907 | -0.01(-0.02%) |
May 21, 2014 | 52.00 | 52.09 | 51.47 | 51.61 | 2,007,592 | -0.20(-0.39%) |
May 20, 2014 | 51.85 | 52.00 | 51.67 | 51.81 | 1,372,454 | -0.15(-0.29%) |
May 19, 2014 | 51.71 | 52.06 | 51.67 | 51.97 | 1,607,022 | +0.04(+0.08%) |
May 16, 2014 | 50.93 | 52.37 | 50.93 | 51.93 | 3,631,084 | +0.94(+1.85%) |
May 15, 2014 | 50.77 | 51.01 | 50.71 | 50.98 | 1,581,794 | +0.12(+0.24%) |
May 14, 2014 | 51.20 | 51.40 | 50.85 | 50.86 | 1,061,890 | -0.36(-0.70%) |
May 13, 2014 | 51.08 | 51.33 | 50.87 | 51.22 | 974,094 | +0.29(+0.57%) |
May 12, 2014 | 51.17 | 51.33 | 50.71 | 50.93 | 1,521,971 | -0.11(-0.22%) |
May 09, 2014 | 50.71 | 51.25 | 50.57 | 51.05 | 1,549,206 | +0.28(+0.55%) |
May 08, 2014 | 49.68 | 50.82 | 49.68 | 50.77 | 2,609,926 | +1.21(+2.44%) |
May 07, 2014 | 48.00 | 49.93 | 48.00 | 49.56 | 2,313,188 | +1.74(+3.65%) |
May 06, 2014 | 48.22 | 48.29 | 47.75 | 47.81 | 932,223 | -0.62(-1.29%) |
May 05, 2014 | 48.23 | 48.44 | 47.98 | 48.44 | 1,088,561 | -0.02(-0.05%) |
May 02, 2014 | 48.40 | 48.47 | 48.21 | 48.46 | 899,425 | +0.08(+0.17%) |
May 01, 2014 | 48.05 | 48.38 | 47.69 | 48.38 | 1,103,052 | +0.41(+0.85%) |
Apr 30, 2014 | 48.13 | 48.13 | 47.57 | 47.97 | 1,500,433 | -0.15(-0.32%) |
Apr 29, 2014 | 48.29 | 48.42 | 48.04 | 48.13 | 996,677 | +0.01(+0.02%) |
Apr 28, 2014 | 47.17 | 48.13 | 47.00 | 48.12 | 1,409,817 | +1.27(+2.72%) |
Apr 25, 2014 | 47.22 | 47.22 | 46.63 | 46.85 | 1,001,416 | -0.42(-0.88%) |
Apr 24, 2014 | 46.95 | 47.33 | 46.74 | 47.26 | 796,663 | +0.41(+0.87%) |
Apr 23, 2014 | 47.30 | 47.42 | 46.83 | 46.85 | 865,527 | -0.41(-0.86%) |
Apr 22, 2014 | 46.60 | 47.39 | 46.45 | 47.26 | 1,502,605 | +0.74(+1.58%) |
Apr 21, 2014 | 46.59 | 46.69 | 46.33 | 46.53 | 511,689 | -0.12(-0.26%) |
Apr 17, 2014 | 46.69 | 46.65 | 46.65 | 46.65 | 1,086,794 | -0.18(-0.38%) |
Apr 16, 2014 | 46.12 | 46.89 | 45.96 | 46.82 | 1,334,326 | +1.01(+2.20%) |
Apr 15, 2014 | 46.09 | 46.16 | 45.28 | 45.81 | 1,165,332 | -0.22(-0.47%) |
Apr 14, 2014 | 46.02 | 46.21 | 45.67 | 46.03 | 1,103,393 | +0.37(+0.81%) |
Apr 11, 2014 | 46.40 | 46.64 | 45.43 | 45.66 | 1,791,626 | -0.76(-1.64%) |
Apr 10, 2014 | 46.85 | 47.45 | 46.41 | 46.42 | 1,356,826 | -1.04(-2.19%) |
Apr 09, 2014 | 47.48 | 47.57 | 46.95 | 47.46 | 1,510,619 | +0.09(+0.19%) |
Apr 08, 2014 | 47.44 | 47.80 | 47.01 | 47.37 | 1,970,676 | +0.00(+0.00%) |
Apr 07, 2014 | 47.73 | 48.03 | 47.29 | 47.37 | 2,225,522 | -0.46(-0.95%) |
Apr 04, 2014 | 48.00 | 48.72 | 47.61 | 47.83 | 2,108,757 | +0.06(+0.12%) |
Apr 03, 2014 | 47.73 | 47.80 | 47.37 | 47.77 | 1,662,502 | +0.18(+0.37%) |
Apr 02, 2014 | 47.09 | 47.62 | 46.89 | 47.60 | 1,432,264 | +0.50(+1.07%) |
Apr 01, 2014 | 47.14 | 47.21 | 46.80 | 47.09 | 934,334 | +0.01(+0.02%) |
Mar 31, 2014 | 46.89 | 47.18 | 46.67 | 47.09 | 1,100,763 | +0.62(+1.34%) |
Mar 28, 2014 | 46.81 | 47.05 | 46.32 | 46.46 | 1,110,259 | +0.01(+0.02%) |
Mar 27, 2014 | 46.38 | 46.71 | 46.23 | 46.45 | 874,125 | +0.22(+0.47%) |
Mar 26, 2014 | 46.92 | 47.08 | 46.24 | 46.24 | 736,362 | -0.65(-1.38%) |
Mar 25, 2014 | 46.41 | 46.90 | 46.25 | 46.89 | 1,406,540 | +0.85(+1.84%) |
Mar 24, 2014 | 46.90 | 47.21 | 45.98 | 46.04 | 941,536 | -0.76(-1.62%) |
Mar 21, 2014 | 46.53 | 47.32 | 46.53 | 46.80 | 1,569,453 | +0.27(+0.58%) |
Mar 20, 2014 | 46.13 | 46.54 | 45.97 | 46.53 | 479,905 | +0.33(+0.71%) |
Mar 19, 2014 | 46.57 | 46.79 | 46.02 | 46.20 | 751,497 | -0.34(-0.74%) |
Mar 18, 2014 | 46.57 | 46.69 | 46.33 | 46.54 | 704,581 | -0.06(-0.12%) |
Mar 17, 2014 | 46.24 | 46.60 | 46.11 | 46.60 | 801,549 | +0.51(+1.11%) |
Mar 14, 2014 | 46.05 | 46.53 | 45.95 | 46.09 | 978,377 | -0.02(-0.03%) |
Mar 13, 2014 | 46.61 | 46.76 | 46.04 | 46.10 | 998,539 | -0.38(-0.83%) |
Mar 12, 2014 | 46.17 | 46.65 | 46.13 | 46.49 | 909,004 | +0.06(+0.14%) |
Mar 11, 2014 | 46.74 | 46.79 | 46.32 | 46.42 | 953,861 | -0.34(-0.74%) |
Mar 10, 2014 | 46.54 | 46.79 | 46.40 | 46.77 | 844,352 | +0.18(+0.38%) |
Mar 07, 2014 | 46.45 | 46.78 | 46.27 | 46.59 | 1,070,939 | +0.20(+0.43%) |
Mar 06, 2014 | 45.98 | 46.55 | 45.89 | 46.39 | 1,481,283 | +0.40(+0.87%) |
Mar 05, 2014 | 45.60 | 46.17 | 45.52 | 45.99 | 1,190,880 | +0.46(+1.00%) |
Mar 04, 2014 | 45.65 | 45.93 | 45.35 | 45.53 | 1,121,020 | +0.24(+0.53%) |