Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.77 | 52.98 | 52.71 | 52.79 | 44,864 | +0.00(+0.00%) |
May 29, 2014 | 52.90 | 52.90 | 52.60 | 52.79 | 13,312 | +0.25(+0.47%) |
May 28, 2014 | 52.49 | 52.79 | 52.44 | 52.55 | 31,084 | -0.16(-0.31%) |
May 27, 2014 | 52.96 | 52.96 | 52.49 | 52.71 | 13,700 | -0.30(-0.57%) |
May 23, 2014 | 53.15 | 53.01 | 53.01 | 53.01 | 44,399 | -0.02(-0.03%) |
May 22, 2014 | 52.82 | 53.15 | 52.82 | 53.03 | 22,751 | +0.35(+0.66%) |
May 21, 2014 | 52.44 | 52.74 | 52.38 | 52.68 | 3,848 | +0.60(+1.16%) |
May 20, 2014 | 52.85 | 52.85 | 52.08 | 52.08 | 12,396 | -0.74(-1.40%) |
May 19, 2014 | 52.77 | 53.12 | 52.77 | 52.82 | 10,846 | +0.27(+0.52%) |
May 16, 2014 | 52.71 | 52.74 | 52.38 | 52.55 | 8,687 | +0.06(+0.10%) |
May 15, 2014 | 52.90 | 52.90 | 52.24 | 52.49 | 23,188 | -0.63(-1.19%) |
May 14, 2014 | 53.04 | 53.34 | 52.98 | 53.12 | 19,661 | -0.03(-0.05%) |
May 13, 2014 | 53.48 | 53.48 | 53.04 | 53.15 | 20,364 | -0.33(-0.62%) |
May 12, 2014 | 53.29 | 53.53 | 52.98 | 53.48 | 100,816 | +0.36(+0.67%) |
May 09, 2014 | 53.48 | 53.53 | 53.12 | 53.12 | 92,992 | -0.34(-0.64%) |
May 08, 2014 | 52.90 | 53.64 | 52.82 | 53.46 | 43,962 | +0.78(+1.48%) |
May 07, 2014 | 52.13 | 52.74 | 52.11 | 52.68 | 135,124 | +0.52(+1.00%) |
May 06, 2014 | 51.67 | 52.22 | 51.67 | 52.16 | 23,439 | +0.25(+0.48%) |
May 05, 2014 | 51.89 | 52.46 | 51.78 | 51.92 | 72,049 | -0.36(-0.68%) |
May 02, 2014 | 52.24 | 52.38 | 52.11 | 52.27 | 29,195 | -0.08(-0.16%) |
May 01, 2014 | 52.33 | 52.60 | 52.24 | 52.35 | 27,598 | +0.22(+0.42%) |
Apr 30, 2014 | 52.27 | 52.27 | 51.64 | 52.13 | 140,241 | +0.11(+0.21%) |
Apr 29, 2014 | 51.61 | 52.16 | 51.28 | 52.02 | 40,204 | +0.33(+0.64%) |
Apr 28, 2014 | 51.42 | 51.83 | 51.42 | 51.70 | 27,645 | +0.25(+0.48%) |
Apr 25, 2014 | 51.23 | 51.59 | 50.98 | 51.45 | 63,790 | -0.05(-0.11%) |
Apr 24, 2014 | 51.72 | 51.85 | 51.29 | 51.50 | 60,429 | -0.38(-0.74%) |
Apr 23, 2014 | 51.97 | 52.02 | 51.67 | 51.89 | 28,728 | -0.25(-0.47%) |
Apr 22, 2014 | 52.55 | 52.55 | 51.92 | 52.13 | 15,394 | -0.30(-0.58%) |
Apr 21, 2014 | 52.66 | 52.76 | 52.30 | 52.44 | 16,878 | -0.05(-0.10%) |
Apr 17, 2014 | 51.89 | 52.49 | 52.49 | 52.49 | 46,661 | +0.71(+1.38%) |
Apr 16, 2014 | 51.89 | 51.89 | 51.46 | 51.78 | 117,413 | +0.25(+0.48%) |
Apr 15, 2014 | 52.13 | 52.16 | 51.26 | 51.53 | 116,945 | -0.82(-1.57%) |
Apr 14, 2014 | 52.11 | 52.49 | 52.11 | 52.35 | 50,725 | +0.25(+0.47%) |
Apr 11, 2014 | 52.30 | 52.38 | 51.86 | 52.11 | 23,039 | -0.08(-0.16%) |
Apr 10, 2014 | 51.81 | 52.44 | 51.81 | 52.19 | 19,772 | +0.27(+0.53%) |
Apr 09, 2014 | 52.13 | 52.19 | 51.48 | 51.92 | 50,278 | -0.25(-0.47%) |
Apr 08, 2014 | 52.19 | 52.74 | 52.11 | 52.16 | 25,175 | +0.05(+0.11%) |
Apr 07, 2014 | 52.44 | 52.44 | 51.86 | 52.11 | 62,085 | -0.22(-0.42%) |
Apr 04, 2014 | 52.33 | 52.98 | 51.94 | 52.33 | 44,522 | +0.44(+0.85%) |
Apr 03, 2014 | 52.46 | 52.46 | 51.72 | 51.89 | 166,214 | -0.30(-0.58%) |
Apr 02, 2014 | 51.92 | 52.19 | 51.67 | 52.19 | 31,601 | +0.52(+1.01%) |
Apr 01, 2014 | 51.39 | 51.78 | 50.98 | 51.67 | 30,365 | +0.60(+1.18%) |
Mar 31, 2014 | 51.26 | 51.42 | 50.90 | 51.07 | 84,536 | -0.11(-0.21%) |
Mar 28, 2014 | 51.28 | 51.45 | 50.82 | 51.18 | 124,915 | +0.03(+0.05%) |
Mar 27, 2014 | 49.89 | 51.15 | 49.86 | 51.15 | 223,365 | +1.51(+3.04%) |
Mar 26, 2014 | 49.34 | 49.78 | 49.34 | 49.64 | 62,161 | +0.38(+0.78%) |
Mar 25, 2014 | 48.65 | 49.37 | 48.65 | 49.26 | 35,439 | +0.96(+1.99%) |
Mar 24, 2014 | 48.74 | 48.74 | 48.30 | 48.30 | 36,909 | -0.27(-0.56%) |
Mar 21, 2014 | 48.41 | 48.57 | 48.09 | 48.57 | 35,764 | +0.55(+1.14%) |
Mar 20, 2014 | 47.20 | 48.02 | 47.20 | 48.02 | 24,975 | +0.71(+1.51%) |
Mar 19, 2014 | 46.90 | 47.75 | 46.90 | 47.31 | 30,014 | +0.33(+0.70%) |
Mar 18, 2014 | 46.84 | 47.04 | 46.57 | 46.98 | 36,573 | +0.36(+0.76%) |
Mar 17, 2014 | 46.79 | 46.84 | 46.35 | 46.63 | 11,564 | +0.29(+0.62%) |
Mar 14, 2014 | 46.35 | 46.57 | 46.24 | 46.34 | 6,531 | -0.18(-0.38%) |
Mar 13, 2014 | 46.46 | 46.57 | 46.13 | 46.52 | 106,529 | +0.38(+0.83%) |
Mar 12, 2014 | 46.32 | 46.32 | 45.99 | 46.13 | 17,129 | -0.03(-0.06%) |
Mar 11, 2014 | 45.83 | 46.19 | 45.83 | 46.16 | 17,484 | +0.25(+0.54%) |
Mar 10, 2014 | 45.75 | 46.05 | 45.75 | 45.91 | 18,037 | -0.25(-0.53%) |
Mar 07, 2014 | 46.63 | 46.70 | 45.91 | 46.16 | 17,570 | -0.71(-1.52%) |
Mar 06, 2014 | 46.08 | 46.95 | 45.98 | 46.87 | 37,369 | +1.32(+2.89%) |
Mar 05, 2014 | 44.93 | 45.74 | 44.93 | 45.56 | 13,600 | +0.71(+1.59%) |
Mar 04, 2014 | 44.32 | 44.95 | 44.14 | 44.84 | 15,567 | +0.79(+1.80%) |