Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.11 | 50.48 | 49.02 | 49.13 | 439,013 | -1.17(-2.33%) |
May 29, 2014 | 50.88 | 51.21 | 50.03 | 50.30 | 187,313 | -0.64(-1.25%) |
May 28, 2014 | 51.70 | 52.22 | 50.79 | 50.93 | 178,782 | -1.00(-1.93%) |
May 27, 2014 | 51.09 | 52.18 | 51.05 | 51.93 | 155,115 | +1.27(+2.51%) |
May 23, 2014 | 50.48 | 50.66 | 50.66 | 50.66 | 136,400 | -0.00(-0.01%) |
May 22, 2014 | 49.86 | 50.75 | 49.51 | 50.67 | 64,035 | +0.90(+1.80%) |
May 21, 2014 | 49.57 | 50.05 | 49.28 | 49.77 | 223,594 | +0.31(+0.63%) |
May 20, 2014 | 50.09 | 50.51 | 49.13 | 49.46 | 241,164 | -0.66(-1.32%) |
May 19, 2014 | 48.86 | 50.41 | 48.78 | 50.12 | 162,645 | +0.99(+2.01%) |
May 16, 2014 | 48.59 | 49.21 | 47.82 | 49.13 | 219,371 | +0.43(+0.89%) |
May 15, 2014 | 48.67 | 49.00 | 48.44 | 48.70 | 289,675 | -0.20(-0.41%) |
May 14, 2014 | 50.08 | 50.53 | 48.80 | 48.90 | 266,527 | -1.43(-2.84%) |
May 13, 2014 | 51.11 | 51.54 | 50.06 | 50.33 | 225,711 | -0.85(-1.66%) |
May 12, 2014 | 50.47 | 51.61 | 49.75 | 51.18 | 222,052 | +1.01(+2.02%) |
May 09, 2014 | 49.83 | 50.35 | 49.61 | 50.17 | 165,273 | +0.06(+0.13%) |
May 08, 2014 | 49.90 | 50.78 | 49.69 | 50.10 | 257,819 | -0.06(-0.11%) |
May 07, 2014 | 50.00 | 50.60 | 49.53 | 50.16 | 271,147 | +0.16(+0.31%) |
May 06, 2014 | 49.83 | 50.45 | 49.53 | 50.00 | 298,247 | -0.25(-0.49%) |
May 05, 2014 | 49.72 | 50.75 | 49.13 | 50.25 | 201,365 | +0.17(+0.33%) |
May 02, 2014 | 50.40 | 50.87 | 49.76 | 50.08 | 203,155 | -0.08(-0.16%) |
May 01, 2014 | 49.50 | 50.19 | 49.08 | 50.17 | 380,839 | +0.74(+1.50%) |
Apr 30, 2014 | 49.03 | 49.91 | 48.81 | 49.42 | 359,492 | +0.51(+1.03%) |
Apr 29, 2014 | 49.58 | 50.17 | 48.88 | 48.92 | 340,854 | -0.38(-0.76%) |
Apr 28, 2014 | 50.31 | 50.86 | 48.75 | 49.29 | 440,878 | -0.97(-1.94%) |
Apr 25, 2014 | 50.50 | 50.85 | 50.24 | 50.27 | 411,178 | -0.22(-0.44%) |
Apr 24, 2014 | 50.62 | 51.31 | 50.23 | 50.49 | 279,721 | -0.03(-0.05%) |
Apr 23, 2014 | 51.88 | 53.88 | 50.46 | 50.52 | 341,331 | -1.49(-2.86%) |
Apr 22, 2014 | 51.48 | 52.31 | 50.98 | 52.00 | 197,935 | +0.60(+1.16%) |
Apr 21, 2014 | 51.19 | 51.75 | 50.97 | 51.41 | 139,973 | +0.37(+0.72%) |
Apr 17, 2014 | 50.52 | 51.04 | 51.04 | 51.04 | 179,604 | +0.42(+0.83%) |
Apr 16, 2014 | 50.25 | 50.87 | 49.82 | 50.62 | 170,650 | +0.84(+1.68%) |
Apr 15, 2014 | 49.39 | 50.19 | 48.85 | 49.78 | 240,859 | +0.44(+0.89%) |
Apr 14, 2014 | 49.34 | 49.89 | 48.76 | 49.34 | 212,777 | +0.61(+1.24%) |
Apr 11, 2014 | 49.63 | 49.80 | 48.71 | 48.73 | 246,337 | -1.26(-2.52%) |
Apr 10, 2014 | 50.45 | 50.81 | 49.43 | 49.99 | 246,019 | -0.50(-1.00%) |
Apr 09, 2014 | 50.08 | 50.89 | 49.61 | 50.50 | 207,393 | +0.48(+0.95%) |
Apr 08, 2014 | 49.87 | 50.47 | 49.58 | 50.02 | 326,490 | +0.20(+0.41%) |
Apr 07, 2014 | 50.32 | 51.08 | 49.66 | 49.82 | 404,914 | -0.72(-1.42%) |
Apr 04, 2014 | 52.51 | 52.51 | 49.89 | 50.53 | 670,413 | -1.70(-3.25%) |
Apr 03, 2014 | 54.09 | 54.16 | 51.96 | 52.23 | 217,486 | -2.21(-4.06%) |
Apr 02, 2014 | 54.73 | 55.31 | 54.00 | 54.45 | 174,697 | -0.32(-0.59%) |
Apr 01, 2014 | 54.59 | 55.01 | 53.48 | 54.77 | 237,331 | +0.39(+0.73%) |
Mar 31, 2014 | 53.71 | 54.67 | 53.05 | 54.37 | 346,547 | +1.13(+2.12%) |
Mar 28, 2014 | 53.89 | 55.04 | 53.12 | 53.24 | 212,655 | -0.67(-1.24%) |
Mar 27, 2014 | 54.81 | 55.13 | 53.41 | 53.91 | 175,686 | -0.78(-1.43%) |
Mar 26, 2014 | 56.84 | 56.84 | 54.69 | 54.69 | 222,048 | -1.89(-3.34%) |
Mar 25, 2014 | 57.34 | 57.92 | 56.24 | 56.58 | 154,979 | -0.50(-0.87%) |
Mar 24, 2014 | 57.25 | 57.65 | 56.32 | 57.08 | 192,200 | +0.00(+0.00%) |
Mar 21, 2014 | 58.06 | 58.46 | 56.73 | 57.08 | 303,359 | -0.69(-1.19%) |
Mar 20, 2014 | 57.07 | 58.37 | 56.61 | 57.77 | 139,936 | +0.55(+0.96%) |
Mar 19, 2014 | 57.81 | 58.31 | 56.10 | 57.22 | 229,780 | -0.58(-1.00%) |
Mar 18, 2014 | 58.15 | 58.89 | 57.39 | 57.80 | 239,473 | -0.45(-0.77%) |
Mar 17, 2014 | 57.63 | 58.55 | 57.47 | 58.25 | 164,358 | +1.12(+1.96%) |
Mar 14, 2014 | 57.33 | 58.48 | 56.93 | 57.13 | 233,484 | -0.56(-0.97%) |
Mar 13, 2014 | 58.73 | 59.15 | 56.92 | 57.69 | 181,974 | -0.65(-1.12%) |
Mar 12, 2014 | 57.42 | 58.55 | 56.62 | 58.34 | 178,441 | +0.76(+1.32%) |
Mar 11, 2014 | 59.06 | 59.06 | 56.78 | 57.58 | 312,199 | -1.59(-2.68%) |
Mar 10, 2014 | 59.23 | 59.49 | 58.49 | 59.16 | 146,527 | -0.06(-0.11%) |
Mar 07, 2014 | 59.57 | 59.83 | 58.75 | 59.23 | 210,334 | +0.16(+0.26%) |
Mar 06, 2014 | 58.52 | 59.31 | 58.52 | 59.07 | 243,542 | +0.53(+0.91%) |
Mar 05, 2014 | 57.77 | 58.92 | 57.31 | 58.54 | 402,625 | +0.59(+1.02%) |
Mar 04, 2014 | 55.34 | 58.08 | 54.68 | 57.95 | 375,996 | +3.42(+6.27%) |