Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.60 | 51.22 | 50.47 | 50.96 | 804,337 | +0.28(+0.55%) |
May 29, 2014 | 51.16 | 51.31 | 50.48 | 50.68 | 463,763 | -0.42(-0.82%) |
May 28, 2014 | 51.08 | 51.30 | 50.27 | 51.10 | 548,971 | +0.07(+0.14%) |
May 27, 2014 | 51.50 | 51.60 | 50.76 | 51.03 | 741,795 | -0.40(-0.78%) |
May 23, 2014 | 50.56 | 51.43 | 51.43 | 51.43 | 2,176,200 | +0.49(+0.96%) |
May 22, 2014 | 50.22 | 50.97 | 50.20 | 50.94 | 792,284 | +0.80(+1.60%) |
May 21, 2014 | 49.88 | 50.56 | 49.81 | 50.14 | 1,237,168 | +0.23(+0.46%) |
May 20, 2014 | 49.71 | 50.25 | 49.71 | 49.91 | 1,150,795 | -0.03(-0.06%) |
May 19, 2014 | 50.91 | 51.40 | 49.89 | 49.94 | 2,358,695 | -1.14(-2.23%) |
May 16, 2014 | 50.41 | 51.26 | 50.22 | 51.08 | 2,623,456 | +0.94(+1.87%) |
May 15, 2014 | 50.21 | 50.92 | 49.88 | 50.14 | 1,498,391 | -0.26(-0.52%) |
May 14, 2014 | 50.08 | 50.58 | 50.00 | 50.40 | 1,532,678 | +0.30(+0.60%) |
May 13, 2014 | 50.37 | 50.46 | 49.64 | 50.10 | 1,601,059 | -0.08(-0.16%) |
May 12, 2014 | 49.55 | 50.23 | 49.17 | 50.18 | 1,359,348 | +0.64(+1.29%) |
May 09, 2014 | 49.25 | 49.55 | 48.81 | 49.54 | 1,060,933 | +0.13(+0.26%) |
May 08, 2014 | 49.19 | 49.43 | 48.73 | 49.41 | 1,347,151 | -0.02(-0.04%) |
May 07, 2014 | 48.02 | 49.48 | 47.78 | 49.43 | 2,988,734 | +2.14(+4.53%) |
May 06, 2014 | 46.86 | 47.45 | 46.79 | 47.29 | 1,706,996 | +0.53(+1.13%) |
May 05, 2014 | 46.73 | 47.12 | 46.45 | 46.76 | 655,660 | -0.03(-0.06%) |
May 02, 2014 | 46.60 | 47.39 | 46.45 | 46.79 | 1,292,150 | -0.01(-0.02%) |
May 01, 2014 | 46.12 | 46.88 | 46.06 | 46.80 | 2,026,494 | +0.21(+0.45%) |
Apr 30, 2014 | 47.16 | 47.16 | 46.50 | 46.59 | 1,232,051 | -0.37(-0.79%) |
Apr 29, 2014 | 46.74 | 47.14 | 46.55 | 46.96 | 1,434,291 | +0.22(+0.47%) |
Apr 28, 2014 | 46.90 | 47.53 | 46.28 | 46.74 | 1,471,381 | -0.11(-0.23%) |
Apr 25, 2014 | 47.35 | 47.57 | 46.49 | 46.85 | 1,122,448 | -0.63(-1.33%) |
Apr 24, 2014 | 48.02 | 48.28 | 47.30 | 47.48 | 1,053,241 | -0.26(-0.54%) |
Apr 23, 2014 | 48.30 | 48.87 | 47.68 | 47.74 | 891,901 | -0.52(-1.08%) |
Apr 22, 2014 | 48.55 | 48.76 | 48.15 | 48.26 | 798,319 | -0.29(-0.60%) |
Apr 21, 2014 | 48.35 | 48.75 | 48.12 | 48.55 | 1,299,246 | +0.19(+0.39%) |
Apr 17, 2014 | 48.29 | 48.36 | 48.36 | 48.36 | 2,619,400 | +0.00(+0.00%) |
Apr 16, 2014 | 48.50 | 49.02 | 48.14 | 48.36 | 2,730,962 | +0.12(+0.25%) |
Apr 15, 2014 | 47.77 | 48.37 | 47.53 | 48.24 | 1,380,240 | +0.43(+0.90%) |
Apr 14, 2014 | 47.81 | 48.30 | 47.72 | 47.81 | 1,359,047 | +0.00(+0.00%) |
Apr 11, 2014 | 47.62 | 48.72 | 47.46 | 47.81 | 1,618,838 | -0.04(-0.08%) |
Apr 10, 2014 | 48.42 | 48.86 | 47.84 | 47.85 | 1,608,828 | -0.56(-1.16%) |
Apr 09, 2014 | 46.26 | 48.45 | 46.11 | 48.41 | 1,561,731 | +2.03(+4.38%) |
Apr 08, 2014 | 46.06 | 46.74 | 46.06 | 46.38 | 1,478,697 | +0.32(+0.69%) |
Apr 07, 2014 | 47.22 | 47.61 | 46.04 | 46.06 | 1,663,270 | -1.37(-2.89%) |
Apr 04, 2014 | 48.00 | 48.77 | 47.42 | 47.43 | 1,548,562 | -0.54(-1.13%) |
Apr 03, 2014 | 47.69 | 48.31 | 47.51 | 47.97 | 1,607,710 | +0.06(+0.13%) |
Apr 02, 2014 | 47.47 | 48.41 | 47.35 | 47.91 | 1,942,848 | +0.29(+0.61%) |
Apr 01, 2014 | 46.57 | 48.11 | 46.57 | 47.62 | 3,066,981 | +0.87(+1.86%) |
Mar 31, 2014 | 46.82 | 47.61 | 46.20 | 46.75 | 2,257,880 | +0.04(+0.09%) |
Mar 28, 2014 | 45.85 | 46.95 | 45.60 | 46.71 | 1,919,233 | +0.91(+1.99%) |
Mar 27, 2014 | 46.83 | 47.22 | 45.42 | 45.80 | 3,541,651 | -1.03(-2.20%) |
Mar 26, 2014 | 46.75 | 47.56 | 46.61 | 46.83 | 2,594,516 | +0.40(+0.86%) |
Mar 25, 2014 | 45.41 | 46.52 | 45.41 | 46.43 | 2,133,831 | +1.03(+2.27%) |
Mar 24, 2014 | 46.40 | 46.48 | 44.88 | 45.40 | 3,047,587 | -0.90(-1.94%) |
Mar 21, 2014 | 46.71 | 47.03 | 46.24 | 46.30 | 1,679,922 | -0.27(-0.58%) |
Mar 20, 2014 | 45.95 | 46.67 | 45.63 | 46.57 | 2,040,407 | +0.50(+1.09%) |
Mar 19, 2014 | 46.26 | 46.88 | 45.96 | 46.07 | 1,390,523 | -0.30(-0.65%) |
Mar 18, 2014 | 46.23 | 47.16 | 46.15 | 46.37 | 1,191,011 | +0.10(+0.22%) |
Mar 17, 2014 | 46.68 | 46.68 | 45.89 | 46.27 | 1,854,146 | -0.12(-0.26%) |
Mar 14, 2014 | 45.65 | 46.61 | 45.10 | 46.39 | 2,043,346 | +0.86(+1.89%) |
Mar 13, 2014 | 45.42 | 46.53 | 45.00 | 45.53 | 1,201,870 | +0.13(+0.29%) |
Mar 12, 2014 | 44.89 | 45.49 | 44.31 | 45.40 | 978,645 | +0.30(+0.67%) |
Mar 11, 2014 | 44.54 | 45.43 | 43.91 | 45.10 | 1,212,098 | +0.56(+1.26%) |
Mar 10, 2014 | 44.80 | 45.32 | 44.25 | 44.54 | 1,862,346 | -0.68(-1.50%) |
Mar 07, 2014 | 46.28 | 46.68 | 44.82 | 45.22 | 2,257,228 | -0.75(-1.63%) |
Mar 06, 2014 | 45.41 | 46.17 | 45.23 | 45.97 | 2,102,053 | +0.49(+1.08%) |
Mar 05, 2014 | 45.25 | 45.81 | 44.54 | 45.48 | 2,687,551 | +0.31(+0.69%) |
Mar 04, 2014 | 45.19 | 45.66 | 44.64 | 45.17 | 1,658,680 | +0.18(+0.40%) |