Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.66 | 50.89 | 50.51 | 50.70 | 53,903 | +0.52(+1.04%) |
May 29, 2014 | 50.33 | 50.33 | 50.04 | 50.18 | 19,359 | -0.03(-0.06%) |
May 28, 2014 | 50.22 | 50.47 | 50.09 | 50.21 | 48,414 | +0.44(+0.88%) |
May 27, 2014 | 49.75 | 49.96 | 49.41 | 49.77 | 44,042 | -0.27(-0.54%) |
May 23, 2014 | 49.76 | 50.04 | 50.04 | 50.04 | 64,000 | -0.65(-1.28%) |
May 22, 2014 | 50.87 | 50.88 | 50.60 | 50.69 | 12,876 | -0.19(-0.37%) |
May 21, 2014 | 51.08 | 51.11 | 50.78 | 50.88 | 32,613 | +0.34(+0.67%) |
May 20, 2014 | 50.52 | 50.82 | 50.46 | 50.54 | 38,372 | -0.61(-1.19%) |
May 19, 2014 | 51.20 | 51.43 | 50.78 | 51.15 | 90,545 | -1.23(-2.35%) |
May 16, 2014 | 51.94 | 52.45 | 51.76 | 52.38 | 77,063 | +1.34(+2.63%) |
May 15, 2014 | 51.04 | 51.15 | 50.79 | 51.04 | 65,374 | -0.98(-1.88%) |
May 14, 2014 | 52.55 | 52.59 | 51.93 | 52.02 | 83,692 | -0.43(-0.82%) |
May 13, 2014 | 52.54 | 52.61 | 51.02 | 52.45 | 45,053 | -0.39(-0.74%) |
May 12, 2014 | 52.51 | 52.91 | 52.49 | 52.84 | 72,097 | +0.19(+0.36%) |
May 09, 2014 | 53.24 | 53.60 | 52.49 | 52.65 | 31,551 | -1.08(-2.01%) |
May 08, 2014 | 53.83 | 54.00 | 53.60 | 53.73 | 88,967 | +1.97(+3.81%) |
May 07, 2014 | 51.37 | 51.76 | 51.31 | 51.76 | 34,646 | +0.42(+0.82%) |
May 06, 2014 | 51.05 | 51.51 | 51.01 | 51.34 | 43,750 | +0.26(+0.51%) |
May 05, 2014 | 51.18 | 51.18 | 50.81 | 51.08 | 35,951 | +0.01(+0.02%) |
May 02, 2014 | 51.03 | 51.21 | 50.79 | 51.07 | 78,071 | +0.52(+1.03%) |
May 01, 2014 | 51.20 | 51.24 | 50.07 | 50.55 | 109,038 | -0.67(-1.31%) |
Apr 30, 2014 | 49.82 | 51.24 | 49.71 | 51.22 | 106,959 | +1.68(+3.39%) |
Apr 29, 2014 | 49.34 | 49.71 | 49.30 | 49.54 | 118,662 | +2.25(+4.76%) |
Apr 28, 2014 | 47.24 | 47.42 | 47.06 | 47.29 | 57,333 | +1.85(+4.07%) |
Apr 25, 2014 | 45.17 | 45.53 | 45.09 | 45.44 | 35,797 | -0.74(-1.60%) |
Apr 24, 2014 | 46.29 | 46.46 | 45.92 | 46.18 | 82,006 | +1.48(+3.31%) |
Apr 23, 2014 | 44.83 | 44.87 | 44.59 | 44.70 | 31,960 | -0.35(-0.78%) |
Apr 22, 2014 | 45.03 | 45.17 | 44.85 | 45.05 | 30,019 | -0.76(-1.66%) |
Apr 21, 2014 | 46.04 | 46.04 | 45.68 | 45.81 | 24,982 | -0.27(-0.59%) |
Apr 17, 2014 | 46.05 | 46.08 | 46.08 | 46.08 | 31,900 | +1.00(+2.22%) |
Apr 16, 2014 | 44.85 | 45.14 | 44.82 | 45.08 | 30,033 | +0.26(+0.58%) |
Apr 15, 2014 | 44.94 | 45.03 | 44.30 | 44.82 | 48,062 | -0.60(-1.32%) |
Apr 14, 2014 | 45.62 | 45.64 | 45.37 | 45.42 | 24,984 | -0.11(-0.24%) |
Apr 11, 2014 | 45.39 | 45.66 | 45.35 | 45.53 | 55,981 | -0.64(-1.39%) |
Apr 10, 2014 | 46.41 | 46.75 | 46.09 | 46.17 | 45,386 | +0.27(+0.59%) |
Apr 09, 2014 | 45.66 | 46.24 | 45.46 | 45.90 | 91,545 | +0.16(+0.35%) |
Apr 08, 2014 | 45.66 | 46.15 | 45.59 | 45.74 | 72,701 | +0.41(+0.90%) |
Apr 07, 2014 | 45.17 | 45.51 | 44.98 | 45.33 | 69,365 | +0.00(+0.00%) |
Apr 04, 2014 | 45.44 | 45.93 | 45.14 | 45.33 | 76,675 | -0.10(-0.22%) |
Apr 03, 2014 | 45.23 | 45.48 | 44.82 | 45.43 | 56,545 | +0.07(+0.15%) |
Apr 02, 2014 | 45.20 | 45.43 | 44.95 | 45.36 | 65,136 | -1.08(-2.33%) |
Apr 01, 2014 | 46.15 | 46.44 | 45.97 | 46.44 | 93,586 | +0.37(+0.80%) |
Mar 31, 2014 | 46.42 | 46.55 | 46.02 | 46.07 | 46,784 | -0.47(-1.01%) |
Mar 28, 2014 | 45.18 | 46.60 | 45.18 | 46.54 | 133,164 | +1.35(+2.99%) |
Mar 27, 2014 | 44.77 | 45.37 | 44.77 | 45.19 | 64,802 | +0.73(+1.64%) |
Mar 26, 2014 | 44.26 | 44.99 | 44.24 | 44.46 | 95,636 | +0.69(+1.58%) |
Mar 25, 2014 | 43.42 | 44.01 | 43.36 | 43.77 | 58,539 | +0.61(+1.41%) |
Mar 24, 2014 | 43.10 | 43.36 | 43.09 | 43.16 | 53,013 | +1.01(+2.40%) |
Mar 21, 2014 | 42.10 | 42.76 | 42.07 | 42.15 | 103,119 | +0.70(+1.69%) |
Mar 20, 2014 | 41.04 | 41.52 | 40.72 | 41.45 | 92,573 | +1.10(+2.73%) |
Mar 19, 2014 | 41.06 | 41.06 | 40.25 | 40.35 | 65,435 | -0.92(-2.23%) |
Mar 18, 2014 | 41.17 | 41.49 | 41.12 | 41.27 | 53,620 | +0.26(+0.63%) |
Mar 17, 2014 | 41.20 | 41.31 | 40.91 | 41.01 | 30,380 | +0.07(+0.17%) |
Mar 14, 2014 | 40.88 | 41.25 | 40.83 | 40.94 | 69,258 | +0.40(+0.99%) |
Mar 13, 2014 | 41.22 | 41.37 | 40.41 | 40.54 | 123,344 | -1.36(-3.25%) |
Mar 12, 2014 | 41.83 | 42.04 | 41.58 | 41.90 | 46,956 | +0.09(+0.22%) |
Mar 11, 2014 | 42.31 | 42.44 | 41.58 | 41.81 | 44,809 | -0.16(-0.38%) |
Mar 10, 2014 | 42.23 | 42.23 | 41.66 | 41.97 | 96,752 | -0.92(-2.15%) |
Mar 07, 2014 | 43.63 | 43.63 | 42.88 | 42.89 | 66,752 | -1.06(-2.41%) |
Mar 06, 2014 | 43.78 | 44.27 | 43.78 | 43.95 | 47,266 | +0.30(+0.69%) |
Mar 05, 2014 | 43.40 | 43.68 | 43.36 | 43.65 | 35,179 | -0.04(-0.09%) |
Mar 04, 2014 | 43.66 | 43.69 | 43.33 | 43.69 | 56,355 | +0.12(+0.28%) |