Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.81 | 51.06 | 50.77 | 51.03 | 72,156 | +0.24(+0.47%) |
May 29, 2014 | 50.82 | 50.83 | 50.58 | 50.79 | 129,625 | -0.08(-0.17%) |
May 28, 2014 | 50.77 | 50.97 | 50.65 | 50.87 | 83,742 | +0.53(+1.05%) |
May 27, 2014 | 50.53 | 50.53 | 50.23 | 50.35 | 100,946 | +0.41(+0.83%) |
May 23, 2014 | 49.75 | 49.93 | 49.93 | 49.93 | 142,651 | +0.46(+0.93%) |
May 22, 2014 | 49.30 | 49.51 | 49.29 | 49.48 | 41,825 | -0.13(-0.26%) |
May 21, 2014 | 49.26 | 49.65 | 49.12 | 49.61 | 145,931 | +0.73(+1.49%) |
May 20, 2014 | 48.93 | 49.01 | 48.76 | 48.88 | 145,107 | +1.08(+2.25%) |
May 19, 2014 | 47.66 | 47.94 | 47.58 | 47.80 | 137,591 | +0.43(+0.90%) |
May 16, 2014 | 47.30 | 47.42 | 47.13 | 47.37 | 71,090 | +0.60(+1.29%) |
May 15, 2014 | 46.89 | 46.89 | 46.54 | 46.77 | 160,577 | -1.16(-2.42%) |
May 14, 2014 | 47.87 | 48.15 | 47.85 | 47.93 | 110,467 | -0.48(-0.99%) |
May 13, 2014 | 48.22 | 48.48 | 48.21 | 48.41 | 122,071 | +0.01(+0.02%) |
May 12, 2014 | 48.51 | 48.59 | 48.28 | 48.41 | 144,374 | -1.05(-2.13%) |
May 09, 2014 | 49.68 | 49.68 | 49.32 | 49.46 | 80,612 | -0.63(-1.25%) |
May 08, 2014 | 50.16 | 50.32 | 50.00 | 50.09 | 83,793 | +1.12(+2.29%) |
May 07, 2014 | 48.86 | 48.99 | 48.59 | 48.96 | 53,897 | -0.11(-0.22%) |
May 06, 2014 | 48.96 | 49.18 | 48.89 | 49.07 | 64,369 | +0.21(+0.44%) |
May 05, 2014 | 48.53 | 48.86 | 48.47 | 48.86 | 34,338 | +0.11(+0.22%) |
May 02, 2014 | 48.70 | 48.83 | 48.66 | 48.75 | 54,355 | -0.09(-0.19%) |
May 01, 2014 | 48.47 | 48.87 | 48.44 | 48.84 | 87,946 | +0.96(+1.99%) |
Apr 30, 2014 | 47.69 | 47.89 | 47.57 | 47.89 | 175,514 | -0.31(-0.63%) |
Apr 29, 2014 | 47.96 | 48.26 | 47.96 | 48.19 | 45,263 | +0.30(+0.62%) |
Apr 28, 2014 | 47.90 | 48.02 | 47.66 | 47.89 | 80,951 | -0.09(-0.19%) |
Apr 25, 2014 | 48.14 | 48.22 | 47.79 | 47.99 | 137,835 | +0.24(+0.51%) |
Apr 24, 2014 | 47.56 | 47.84 | 47.28 | 47.74 | 65,928 | -0.02(-0.05%) |
Apr 23, 2014 | 47.63 | 47.81 | 47.52 | 47.76 | 46,797 | +0.05(+0.10%) |
Apr 22, 2014 | 47.92 | 47.99 | 47.65 | 47.72 | 155,982 | +0.08(+0.18%) |
Apr 21, 2014 | 47.50 | 47.64 | 47.34 | 47.63 | 261,644 | +0.04(+0.08%) |
Apr 17, 2014 | 47.22 | 47.60 | 47.60 | 47.60 | 266,457 | +0.92(+1.96%) |
Apr 16, 2014 | 46.50 | 46.69 | 46.29 | 46.68 | 45,039 | +0.62(+1.34%) |
Apr 15, 2014 | 46.01 | 46.20 | 45.62 | 46.06 | 93,443 | +0.44(+0.97%) |
Apr 14, 2014 | 45.40 | 45.76 | 45.34 | 45.62 | 90,082 | +0.02(+0.03%) |
Apr 11, 2014 | 45.74 | 45.94 | 45.42 | 45.60 | 127,637 | -0.24(-0.53%) |
Apr 10, 2014 | 46.87 | 46.88 | 45.85 | 45.85 | 113,999 | -1.19(-2.53%) |
Apr 09, 2014 | 46.85 | 47.04 | 46.57 | 47.04 | 171,084 | +0.59(+1.27%) |
Apr 08, 2014 | 46.29 | 46.50 | 45.99 | 46.45 | 169,344 | -1.03(-2.17%) |
Apr 07, 2014 | 48.07 | 48.10 | 47.41 | 47.48 | 103,142 | -0.60(-1.24%) |
Apr 04, 2014 | 48.53 | 48.54 | 48.07 | 48.08 | 133,490 | -0.44(-0.90%) |
Apr 03, 2014 | 48.58 | 48.65 | 48.36 | 48.51 | 64,767 | -0.55(-1.12%) |
Apr 02, 2014 | 48.86 | 49.07 | 48.72 | 49.06 | 131,679 | +0.76(+1.57%) |
Apr 01, 2014 | 48.35 | 48.47 | 48.18 | 48.31 | 157,038 | -0.48(-0.99%) |
Mar 31, 2014 | 48.35 | 48.84 | 48.31 | 48.79 | 270,938 | +1.14(+2.39%) |
Mar 28, 2014 | 47.80 | 47.92 | 47.48 | 47.65 | 272,143 | -0.69(-1.42%) |
Mar 27, 2014 | 48.43 | 48.62 | 48.27 | 48.34 | 100,611 | +0.57(+1.20%) |
Mar 26, 2014 | 47.96 | 48.08 | 47.69 | 47.76 | 134,539 | -0.91(-1.87%) |
Mar 25, 2014 | 48.71 | 48.82 | 48.42 | 48.67 | 97,793 | +0.28(+0.58%) |
Mar 24, 2014 | 48.42 | 48.56 | 48.06 | 48.39 | 188,121 | -0.32(-0.66%) |
Mar 21, 2014 | 49.15 | 49.21 | 48.52 | 48.71 | 187,624 | -0.75(-1.51%) |
Mar 20, 2014 | 49.37 | 49.53 | 49.25 | 49.46 | 73,712 | -0.54(-1.08%) |
Mar 19, 2014 | 50.38 | 50.51 | 49.74 | 50.00 | 101,207 | -0.05(-0.09%) |
Mar 18, 2014 | 49.77 | 50.57 | 49.67 | 50.05 | 130,121 | -0.01(-0.02%) |
Mar 17, 2014 | 49.85 | 50.17 | 49.84 | 50.06 | 75,391 | +0.63(+1.28%) |
Mar 14, 2014 | 48.88 | 49.59 | 48.76 | 49.42 | 120,270 | -0.91(-1.81%) |
Mar 13, 2014 | 51.12 | 51.15 | 50.32 | 50.33 | 64,881 | -0.88(-1.72%) |
Mar 12, 2014 | 51.03 | 51.32 | 50.96 | 51.21 | 78,958 | +0.39(+0.77%) |
Mar 11, 2014 | 50.83 | 51.19 | 50.74 | 50.82 | 55,594 | +0.15(+0.29%) |
Mar 10, 2014 | 50.56 | 50.70 | 50.42 | 50.68 | 121,857 | -0.84(-1.63%) |
Mar 07, 2014 | 52.10 | 52.10 | 51.33 | 51.52 | 49,041 | -0.23(-0.44%) |
Mar 06, 2014 | 51.54 | 51.87 | 51.52 | 51.74 | 83,244 | +0.15(+0.28%) |
Mar 05, 2014 | 51.64 | 51.83 | 51.40 | 51.60 | 135,041 | -0.31(-0.60%) |
Mar 04, 2014 | 51.96 | 52.03 | 51.62 | 51.91 | 105,110 | +0.66(+1.28%) |