Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.62 | 51.73 | 50.98 | 50.98 | 203,999 | -0.56(-1.10%) |
May 29, 2014 | 51.73 | 51.73 | 51.35 | 51.54 | 140,136 | +0.08(+0.15%) |
May 28, 2014 | 51.60 | 51.60 | 51.19 | 51.46 | 207,860 | +0.80(+1.58%) |
May 27, 2014 | 50.98 | 50.99 | 50.40 | 50.66 | 280,867 | -0.99(-1.91%) |
May 23, 2014 | 51.63 | 51.65 | 51.65 | 51.65 | 187,060 | +0.32(+0.63%) |
May 22, 2014 | 51.28 | 51.56 | 51.28 | 51.33 | 113,023 | +0.22(+0.43%) |
May 21, 2014 | 50.76 | 51.44 | 50.74 | 51.11 | 344,698 | +1.86(+3.78%) |
May 20, 2014 | 49.46 | 49.66 | 49.12 | 49.24 | 199,878 | -0.41(-0.82%) |
May 19, 2014 | 49.75 | 49.84 | 49.52 | 49.65 | 138,375 | -0.36(-0.72%) |
May 16, 2014 | 49.91 | 50.14 | 49.68 | 50.01 | 133,954 | +0.31(+0.63%) |
May 15, 2014 | 49.88 | 49.88 | 49.37 | 49.70 | 173,351 | -0.40(-0.79%) |
May 14, 2014 | 50.36 | 50.47 | 50.00 | 50.10 | 307,496 | -0.03(-0.07%) |
May 13, 2014 | 50.03 | 50.27 | 49.93 | 50.13 | 177,779 | +0.29(+0.57%) |
May 12, 2014 | 49.67 | 49.90 | 49.64 | 49.84 | 349,701 | +1.64(+3.41%) |
May 09, 2014 | 48.22 | 48.36 | 48.06 | 48.20 | 227,109 | +0.45(+0.94%) |
May 08, 2014 | 47.95 | 48.05 | 47.67 | 47.75 | 319,680 | +0.27(+0.58%) |
May 07, 2014 | 47.28 | 47.77 | 47.16 | 47.48 | 729,372 | -0.91(-1.88%) |
May 06, 2014 | 48.39 | 48.58 | 48.11 | 48.39 | 359,953 | +0.26(+0.54%) |
May 05, 2014 | 47.84 | 48.13 | 47.67 | 48.13 | 347,767 | -0.65(-1.34%) |
May 02, 2014 | 48.71 | 48.87 | 48.42 | 48.78 | 326,295 | -0.24(-0.49%) |
May 01, 2014 | 48.79 | 49.38 | 48.61 | 49.03 | 518,046 | +0.22(+0.45%) |
Apr 30, 2014 | 48.48 | 48.83 | 48.28 | 48.81 | 252,081 | -0.27(-0.55%) |
Apr 29, 2014 | 49.15 | 49.45 | 49.04 | 49.07 | 234,340 | -0.53(-1.06%) |
Apr 28, 2014 | 49.67 | 49.69 | 49.01 | 49.60 | 447,977 | +0.15(+0.30%) |
Apr 25, 2014 | 48.99 | 49.47 | 48.82 | 49.45 | 243,581 | -0.74(-1.48%) |
Apr 24, 2014 | 50.46 | 50.46 | 49.85 | 50.20 | 148,789 | -0.43(-0.85%) |
Apr 23, 2014 | 50.69 | 50.69 | 50.26 | 50.62 | 175,581 | -0.33(-0.65%) |
Apr 22, 2014 | 51.02 | 51.53 | 50.85 | 50.95 | 406,762 | +1.49(+3.01%) |
Apr 21, 2014 | 49.57 | 49.57 | 49.12 | 49.46 | 138,714 | -0.22(-0.44%) |
Apr 17, 2014 | 49.60 | 49.68 | 49.68 | 49.68 | 249,462 | +0.32(+0.66%) |
Apr 16, 2014 | 49.20 | 49.60 | 49.05 | 49.36 | 204,956 | +0.59(+1.20%) |
Apr 15, 2014 | 48.98 | 49.08 | 48.21 | 48.77 | 311,111 | -1.94(-3.82%) |
Apr 14, 2014 | 51.35 | 51.35 | 50.54 | 50.71 | 178,336 | -0.43(-0.85%) |
Apr 11, 2014 | 50.89 | 51.34 | 50.87 | 51.15 | 211,679 | -0.47(-0.90%) |
Apr 10, 2014 | 52.13 | 52.55 | 51.57 | 51.61 | 366,646 | -0.20(-0.39%) |
Apr 09, 2014 | 51.61 | 52.10 | 51.20 | 51.82 | 326,182 | +1.93(+3.86%) |
Apr 08, 2014 | 49.93 | 50.35 | 49.71 | 49.89 | 253,818 | +0.46(+0.92%) |
Apr 07, 2014 | 49.57 | 49.67 | 49.23 | 49.43 | 160,000 | +0.29(+0.58%) |
Apr 04, 2014 | 49.68 | 49.76 | 49.06 | 49.15 | 231,552 | +0.01(+0.01%) |
Apr 03, 2014 | 49.14 | 49.23 | 48.79 | 49.14 | 250,183 | -0.38(-0.77%) |
Apr 02, 2014 | 49.33 | 49.52 | 49.11 | 49.52 | 237,712 | -0.07(-0.14%) |
Apr 01, 2014 | 49.51 | 49.66 | 49.29 | 49.59 | 287,779 | +0.44(+0.89%) |
Mar 31, 2014 | 49.21 | 49.39 | 49.04 | 49.15 | 192,133 | -0.11(-0.22%) |
Mar 28, 2014 | 49.09 | 49.54 | 48.96 | 49.26 | 246,017 | -0.28(-0.57%) |
Mar 27, 2014 | 49.22 | 49.66 | 49.18 | 49.54 | 375,011 | +0.98(+2.02%) |
Mar 26, 2014 | 48.68 | 48.94 | 48.37 | 48.56 | 271,746 | -0.49(-1.00%) |
Mar 25, 2014 | 48.72 | 49.17 | 48.72 | 49.05 | 311,974 | +0.39(+0.80%) |
Mar 24, 2014 | 49.40 | 49.40 | 48.23 | 48.66 | 457,442 | +1.28(+2.71%) |
Mar 21, 2014 | 47.17 | 47.52 | 46.98 | 47.37 | 1,303,672 | +1.49(+3.24%) |
Mar 20, 2014 | 45.83 | 45.96 | 45.44 | 45.88 | 768,882 | -0.83(-1.78%) |
Mar 19, 2014 | 47.15 | 47.23 | 46.54 | 46.71 | 799,888 | -0.14(-0.29%) |
Mar 18, 2014 | 47.01 | 47.13 | 46.58 | 46.85 | 544,096 | -0.26(-0.55%) |
Mar 17, 2014 | 47.41 | 47.49 | 47.08 | 47.11 | 729,478 | +0.98(+2.13%) |
Mar 14, 2014 | 46.29 | 46.69 | 45.91 | 46.13 | 381,164 | +0.55(+1.21%) |
Mar 13, 2014 | 46.57 | 46.61 | 45.38 | 45.58 | 407,828 | -1.33(-2.83%) |
Mar 12, 2014 | 46.82 | 46.96 | 46.37 | 46.91 | 371,330 | -1.20(-2.50%) |
Mar 11, 2014 | 48.74 | 48.94 | 47.95 | 48.11 | 327,113 | -0.46(-0.95%) |
Mar 10, 2014 | 48.78 | 48.81 | 48.03 | 48.57 | 598,594 | -0.83(-1.69%) |
Mar 07, 2014 | 49.73 | 49.88 | 49.00 | 49.40 | 733,327 | +1.35(+2.80%) |
Mar 06, 2014 | 48.26 | 48.60 | 47.78 | 48.06 | 323,012 | +0.07(+0.15%) |
Mar 05, 2014 | 47.88 | 47.99 | 47.54 | 47.99 | 317,196 | -1.08(-2.19%) |
Mar 04, 2014 | 48.73 | 49.18 | 48.53 | 49.06 | 487,139 | +1.17(+2.44%) |