Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.04 | 54.17 | 53.85 | 54.04 | 7,359 | -0.20(-0.37%) |
May 29, 2014 | 53.78 | 54.24 | 53.57 | 54.24 | 9,253 | +0.51(+0.95%) |
May 28, 2014 | 53.67 | 53.85 | 53.52 | 53.73 | 13,015 | +0.22(+0.41%) |
May 27, 2014 | 53.74 | 53.85 | 53.48 | 53.51 | 8,529 | -0.05(-0.10%) |
May 23, 2014 | 53.09 | 53.56 | 53.56 | 53.56 | 3,400 | +0.46(+0.87%) |
May 22, 2014 | 53.04 | 53.11 | 52.92 | 53.10 | 2,617 | +0.31(+0.59%) |
May 21, 2014 | 52.81 | 52.88 | 52.70 | 52.79 | 4,125 | +0.24(+0.46%) |
May 20, 2014 | 53.06 | 53.06 | 52.33 | 52.55 | 4,451 | -0.34(-0.64%) |
May 19, 2014 | 52.20 | 53.22 | 52.20 | 52.89 | 3,645 | +0.53(+1.01%) |
May 16, 2014 | 52.25 | 52.36 | 51.80 | 52.36 | 5,556 | +0.30(+0.58%) |
May 15, 2014 | 52.55 | 52.55 | 51.79 | 52.06 | 4,621 | -0.70(-1.33%) |
May 14, 2014 | 52.91 | 53.11 | 52.75 | 52.76 | 8,388 | -0.27(-0.51%) |
May 13, 2014 | 53.20 | 53.49 | 53.03 | 53.03 | 28,583 | -0.23(-0.43%) |
May 12, 2014 | 52.92 | 53.37 | 52.92 | 53.26 | 9,435 | +1.10(+2.11%) |
May 09, 2014 | 52.36 | 52.36 | 51.81 | 52.16 | 3,728 | -0.16(-0.31%) |
May 08, 2014 | 52.94 | 52.99 | 52.32 | 52.32 | 3,029 | -0.34(-0.65%) |
May 07, 2014 | 52.09 | 52.66 | 51.97 | 52.66 | 51,997 | +0.28(+0.53%) |
May 06, 2014 | 52.53 | 52.75 | 52.38 | 52.38 | 4,662 | -0.27(-0.51%) |
May 05, 2014 | 52.32 | 52.71 | 52.00 | 52.65 | 6,363 | +0.30(+0.58%) |
May 02, 2014 | 52.33 | 52.51 | 52.00 | 52.34 | 5,927 | +0.21(+0.41%) |
May 01, 2014 | 52.03 | 52.47 | 51.95 | 52.13 | 3,841 | -0.21(-0.39%) |
Apr 30, 2014 | 51.55 | 52.39 | 51.55 | 52.34 | 16,230 | +0.43(+0.82%) |
Apr 29, 2014 | 51.93 | 52.22 | 51.85 | 51.91 | 56,781 | +0.33(+0.64%) |
Apr 28, 2014 | 51.71 | 51.99 | 51.00 | 51.58 | 12,311 | -0.27(-0.53%) |
Apr 25, 2014 | 52.09 | 52.09 | 51.63 | 51.85 | 54,240 | -0.56(-1.06%) |
Apr 24, 2014 | 52.83 | 52.83 | 52.34 | 52.41 | 34,766 | -0.40(-0.76%) |
Apr 23, 2014 | 53.31 | 53.31 | 52.81 | 52.81 | 7,287 | -0.30(-0.56%) |
Apr 22, 2014 | 53.11 | 53.27 | 53.03 | 53.11 | 34,848 | +0.42(+0.79%) |
Apr 21, 2014 | 52.51 | 52.87 | 52.51 | 52.69 | 5,551 | -0.14(-0.26%) |
Apr 17, 2014 | 52.39 | 52.83 | 52.83 | 52.83 | 10,900 | +0.51(+0.97%) |
Apr 16, 2014 | 51.99 | 52.34 | 51.80 | 52.32 | 5,504 | +0.95(+1.85%) |
Apr 15, 2014 | 51.04 | 51.37 | 50.59 | 51.37 | 4,624 | +0.37(+0.72%) |
Apr 14, 2014 | 51.63 | 51.63 | 50.88 | 51.00 | 4,905 | +0.01(+0.02%) |
Apr 11, 2014 | 51.04 | 51.18 | 50.89 | 50.99 | 9,453 | -0.39(-0.76%) |
Apr 10, 2014 | 52.44 | 52.44 | 51.38 | 51.38 | 9,469 | -1.06(-2.02%) |
Apr 09, 2014 | 51.78 | 52.74 | 51.78 | 52.44 | 9,404 | +0.68(+1.31%) |
Apr 08, 2014 | 51.67 | 51.96 | 51.25 | 51.76 | 9,630 | +0.26(+0.50%) |
Apr 07, 2014 | 53.00 | 53.02 | 51.40 | 51.50 | 11,532 | -1.42(-2.68%) |
Apr 04, 2014 | 53.98 | 54.07 | 52.68 | 52.92 | 9,183 | -0.64(-1.20%) |
Apr 03, 2014 | 53.98 | 54.08 | 53.49 | 53.56 | 3,084 | -0.16(-0.30%) |
Apr 02, 2014 | 53.60 | 53.77 | 53.41 | 53.72 | 25,249 | +0.31(+0.58%) |
Apr 01, 2014 | 53.16 | 53.42 | 53.00 | 53.41 | 13,382 | +0.68(+1.29%) |
Mar 31, 2014 | 52.32 | 52.89 | 52.32 | 52.73 | 10,486 | +0.86(+1.65%) |
Mar 28, 2014 | 52.29 | 52.33 | 51.80 | 51.87 | 5,857 | +0.22(+0.43%) |
Mar 27, 2014 | 51.94 | 51.94 | 51.37 | 51.65 | 12,968 | -0.47(-0.90%) |
Mar 26, 2014 | 53.15 | 53.20 | 52.04 | 52.12 | 6,119 | -0.75(-1.42%) |
Mar 25, 2014 | 52.91 | 53.23 | 52.57 | 52.87 | 5,258 | -0.04(-0.07%) |
Mar 24, 2014 | 53.78 | 53.78 | 52.44 | 52.91 | 5,882 | -0.34(-0.64%) |
Mar 21, 2014 | 53.34 | 53.70 | 53.25 | 53.25 | 5,669 | +0.22(+0.42%) |
Mar 20, 2014 | 52.65 | 53.14 | 52.65 | 53.03 | 5,014 | +0.08(+0.15%) |
Mar 19, 2014 | 53.28 | 53.39 | 52.65 | 52.95 | 45,245 | -0.31(-0.58%) |
Mar 18, 2014 | 52.89 | 53.33 | 52.89 | 53.26 | 37,974 | +0.59(+1.13%) |
Mar 17, 2014 | 52.50 | 52.95 | 52.41 | 52.66 | 6,877 | +0.53(+1.01%) |
Mar 14, 2014 | 52.36 | 52.43 | 52.06 | 52.14 | 9,717 | -0.01(-0.01%) |
Mar 13, 2014 | 53.02 | 53.02 | 52.14 | 52.14 | 5,629 | -0.43(-0.81%) |
Mar 12, 2014 | 52.60 | 52.67 | 52.44 | 52.57 | 3,548 | -0.24(-0.45%) |
Mar 11, 2014 | 53.27 | 53.30 | 52.75 | 52.81 | 10,484 | -0.51(-0.96%) |
Mar 10, 2014 | 53.10 | 53.32 | 52.94 | 53.32 | 3,229 | +0.16(+0.30%) |
Mar 07, 2014 | 53.53 | 53.53 | 53.11 | 53.16 | 6,791 | -0.14(-0.26%) |
Mar 06, 2014 | 52.95 | 53.50 | 52.95 | 53.30 | 7,262 | +0.40(+0.76%) |
Mar 05, 2014 | 52.99 | 52.99 | 52.81 | 52.90 | 8,002 | -0.02(-0.05%) |
Mar 04, 2014 | 52.77 | 52.92 | 52.73 | 52.92 | 5,002 | +0.86(+1.66%) |