Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.40 | 51.55 | 51.10 | 51.15 | 416,303 | -0.29(-0.57%) |
May 29, 2014 | 51.14 | 51.56 | 50.99 | 51.44 | 234,272 | +0.35(+0.69%) |
May 28, 2014 | 51.12 | 51.23 | 50.67 | 51.09 | 223,207 | -0.02(-0.03%) |
May 27, 2014 | 51.16 | 51.34 | 50.86 | 51.11 | 271,714 | -0.01(-0.02%) |
May 23, 2014 | 50.94 | 51.12 | 51.12 | 51.12 | 243,851 | +0.25(+0.49%) |
May 22, 2014 | 50.73 | 50.94 | 50.36 | 50.87 | 186,180 | +0.27(+0.54%) |
May 21, 2014 | 50.43 | 50.76 | 50.28 | 50.60 | 290,062 | +0.35(+0.70%) |
May 20, 2014 | 50.76 | 51.00 | 50.10 | 50.24 | 451,172 | -0.46(-0.90%) |
May 19, 2014 | 50.11 | 50.87 | 49.94 | 50.70 | 315,847 | +0.64(+1.27%) |
May 16, 2014 | 50.03 | 50.09 | 49.48 | 50.07 | 344,848 | +0.22(+0.44%) |
May 15, 2014 | 49.93 | 49.97 | 49.13 | 49.85 | 410,039 | -0.30(-0.60%) |
May 14, 2014 | 50.74 | 51.11 | 50.14 | 50.15 | 326,112 | -0.77(-1.52%) |
May 13, 2014 | 51.32 | 51.42 | 50.90 | 50.92 | 246,922 | -0.28(-0.55%) |
May 12, 2014 | 50.61 | 51.34 | 50.50 | 51.20 | 256,339 | +0.84(+1.68%) |
May 09, 2014 | 50.45 | 50.45 | 49.79 | 50.36 | 246,856 | -0.11(-0.23%) |
May 08, 2014 | 50.22 | 51.02 | 50.17 | 50.47 | 685,488 | +0.11(+0.21%) |
May 07, 2014 | 50.19 | 50.47 | 49.62 | 50.37 | 617,057 | +0.18(+0.35%) |
May 06, 2014 | 49.62 | 50.38 | 49.29 | 50.19 | 584,911 | +0.53(+1.06%) |
May 05, 2014 | 49.16 | 49.75 | 48.84 | 49.66 | 433,181 | +0.15(+0.30%) |
May 02, 2014 | 48.93 | 49.82 | 48.55 | 49.51 | 418,466 | +0.71(+1.46%) |
May 01, 2014 | 48.63 | 49.21 | 47.91 | 48.80 | 294,730 | +0.33(+0.69%) |
Apr 30, 2014 | 47.55 | 48.52 | 47.41 | 48.47 | 392,560 | +0.68(+1.42%) |
Apr 29, 2014 | 48.20 | 48.74 | 47.58 | 47.79 | 378,967 | -0.11(-0.22%) |
Apr 28, 2014 | 47.87 | 48.31 | 47.26 | 47.90 | 268,955 | +0.21(+0.44%) |
Apr 25, 2014 | 47.84 | 48.23 | 47.59 | 47.69 | 310,495 | -0.42(-0.88%) |
Apr 24, 2014 | 48.42 | 48.62 | 47.96 | 48.11 | 226,159 | -0.01(-0.02%) |
Apr 23, 2014 | 48.15 | 48.38 | 47.92 | 48.12 | 304,024 | -0.17(-0.35%) |
Apr 22, 2014 | 48.44 | 48.57 | 48.21 | 48.28 | 228,543 | -0.08(-0.16%) |
Apr 21, 2014 | 48.45 | 48.73 | 48.23 | 48.36 | 198,842 | -0.14(-0.29%) |
Apr 17, 2014 | 48.28 | 48.50 | 48.50 | 48.50 | 210,198 | +0.15(+0.31%) |
Apr 16, 2014 | 47.84 | 48.51 | 47.84 | 48.35 | 366,020 | +0.73(+1.53%) |
Apr 15, 2014 | 46.89 | 47.69 | 46.48 | 47.63 | 293,519 | +0.78(+1.67%) |
Apr 14, 2014 | 46.97 | 47.53 | 46.65 | 46.84 | 447,839 | +0.07(+0.15%) |
Apr 11, 2014 | 47.26 | 47.72 | 46.46 | 46.77 | 453,508 | -0.65(-1.37%) |
Apr 10, 2014 | 48.92 | 48.96 | 47.41 | 47.42 | 329,762 | -1.48(-3.04%) |
Apr 09, 2014 | 48.63 | 48.93 | 48.37 | 48.91 | 167,122 | +0.40(+0.83%) |
Apr 08, 2014 | 47.98 | 48.66 | 47.85 | 48.50 | 272,966 | +0.54(+1.14%) |
Apr 07, 2014 | 48.58 | 49.05 | 47.90 | 47.96 | 430,206 | -0.80(-1.64%) |
Apr 04, 2014 | 49.73 | 49.94 | 48.62 | 48.76 | 400,286 | -0.69(-1.39%) |
Apr 03, 2014 | 49.15 | 49.59 | 49.00 | 49.44 | 458,891 | +0.13(+0.27%) |
Apr 02, 2014 | 49.70 | 49.98 | 48.97 | 49.31 | 253,180 | -0.40(-0.80%) |
Apr 01, 2014 | 48.98 | 49.75 | 48.89 | 49.71 | 359,986 | +0.71(+1.45%) |
Mar 31, 2014 | 48.63 | 49.18 | 48.50 | 49.00 | 239,143 | +0.62(+1.29%) |
Mar 28, 2014 | 48.50 | 48.86 | 48.22 | 48.37 | 204,711 | +0.01(+0.02%) |
Mar 27, 2014 | 48.07 | 48.44 | 47.59 | 48.36 | 354,196 | +0.25(+0.51%) |
Mar 26, 2014 | 49.08 | 49.12 | 48.11 | 48.12 | 274,325 | -0.68(-1.39%) |
Mar 25, 2014 | 49.22 | 49.71 | 48.66 | 48.79 | 242,980 | -0.22(-0.45%) |
Mar 24, 2014 | 49.81 | 49.86 | 48.71 | 49.01 | 283,495 | -0.61(-1.22%) |
Mar 21, 2014 | 49.65 | 49.80 | 49.27 | 49.62 | 1,211,010 | +0.07(+0.14%) |
Mar 20, 2014 | 49.44 | 49.69 | 49.24 | 49.55 | 288,974 | +0.00(+0.00%) |
Mar 19, 2014 | 50.21 | 50.31 | 49.38 | 49.55 | 231,771 | -0.66(-1.31%) |
Mar 18, 2014 | 50.02 | 50.31 | 50.00 | 50.21 | 397,231 | +0.23(+0.46%) |
Mar 17, 2014 | 49.80 | 50.19 | 49.66 | 49.98 | 353,176 | +0.38(+0.76%) |
Mar 14, 2014 | 49.52 | 49.89 | 49.14 | 49.60 | 448,948 | +0.04(+0.07%) |
Mar 13, 2014 | 50.72 | 50.76 | 49.43 | 49.57 | 401,830 | -0.94(-1.86%) |
Mar 12, 2014 | 50.23 | 50.72 | 50.02 | 50.51 | 353,808 | +0.20(+0.40%) |
Mar 11, 2014 | 50.96 | 50.98 | 50.22 | 50.31 | 520,880 | -0.50(-0.99%) |
Mar 10, 2014 | 50.60 | 50.83 | 50.45 | 50.81 | 537,784 | +0.29(+0.57%) |
Mar 07, 2014 | 50.79 | 51.08 | 50.45 | 50.52 | 350,118 | -0.11(-0.23%) |
Mar 06, 2014 | 51.13 | 51.30 | 50.56 | 50.63 | 478,413 | -0.29(-0.57%) |
Mar 05, 2014 | 51.35 | 51.35 | 50.82 | 50.92 | 487,281 | -0.30(-0.58%) |
Mar 04, 2014 | 51.54 | 51.69 | 50.66 | 51.22 | 445,945 | +0.57(+1.13%) |