Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.31 | 51.44 | 51.15 | 51.40 | 272,569 | +0.04(+0.08%) |
May 29, 2014 | 51.16 | 51.36 | 51.07 | 51.36 | 171,912 | +0.37(+0.72%) |
May 28, 2014 | 51.27 | 51.27 | 50.85 | 50.99 | 245,837 | -0.10(-0.19%) |
May 27, 2014 | 50.92 | 51.12 | 50.87 | 51.09 | 126,233 | +0.37(+0.73%) |
May 23, 2014 | 50.39 | 50.72 | 50.72 | 50.72 | 138,962 | +0.23(+0.46%) |
May 22, 2014 | 50.13 | 50.71 | 50.09 | 50.49 | 128,767 | +0.33(+0.67%) |
May 21, 2014 | 50.04 | 50.36 | 50.00 | 50.15 | 133,820 | +0.28(+0.56%) |
May 20, 2014 | 50.15 | 50.18 | 49.65 | 49.87 | 153,888 | -0.38(-0.75%) |
May 19, 2014 | 49.60 | 50.27 | 49.60 | 50.25 | 168,954 | +0.52(+1.04%) |
May 16, 2014 | 49.73 | 49.78 | 49.35 | 49.74 | 116,820 | +0.04(+0.08%) |
May 15, 2014 | 49.96 | 49.96 | 49.22 | 49.70 | 321,621 | -0.41(-0.81%) |
May 14, 2014 | 50.21 | 50.37 | 49.92 | 50.10 | 198,932 | -0.07(-0.14%) |
May 13, 2014 | 50.34 | 50.53 | 50.16 | 50.17 | 187,323 | -0.03(-0.06%) |
May 12, 2014 | 49.47 | 50.22 | 49.47 | 50.20 | 104,861 | +0.88(+1.77%) |
May 09, 2014 | 48.87 | 49.36 | 48.64 | 49.33 | 149,207 | +0.34(+0.69%) |
May 08, 2014 | 49.21 | 49.88 | 48.88 | 48.99 | 195,299 | -0.41(-0.83%) |
May 07, 2014 | 49.53 | 49.53 | 48.73 | 49.40 | 138,666 | -0.05(-0.10%) |
May 06, 2014 | 49.67 | 49.93 | 49.45 | 49.45 | 286,921 | -0.35(-0.70%) |
May 05, 2014 | 49.07 | 49.82 | 48.87 | 49.80 | 154,837 | +0.43(+0.87%) |
May 02, 2014 | 49.70 | 49.92 | 49.23 | 49.37 | 208,835 | -0.24(-0.48%) |
May 01, 2014 | 49.50 | 49.99 | 49.13 | 49.61 | 539,647 | +0.24(+0.48%) |
Apr 30, 2014 | 49.10 | 49.41 | 48.98 | 49.37 | 243,716 | +0.11(+0.22%) |
Apr 29, 2014 | 49.14 | 49.39 | 48.85 | 49.26 | 356,730 | +0.43(+0.88%) |
Apr 28, 2014 | 49.25 | 49.39 | 48.25 | 48.83 | 247,751 | -0.23(-0.47%) |
Apr 25, 2014 | 49.32 | 49.59 | 48.97 | 49.06 | 222,780 | -0.37(-0.74%) |
Apr 24, 2014 | 49.76 | 50.00 | 49.03 | 49.43 | 220,503 | +0.15(+0.30%) |
Apr 23, 2014 | 49.50 | 49.50 | 48.99 | 49.28 | 203,091 | -0.16(-0.32%) |
Apr 22, 2014 | 49.11 | 49.82 | 49.11 | 49.44 | 249,515 | +0.69(+1.41%) |
Apr 21, 2014 | 48.30 | 48.76 | 48.10 | 48.75 | 187,084 | +0.58(+1.20%) |
Apr 17, 2014 | 48.24 | 48.17 | 48.17 | 48.17 | 318,548 | -0.17(-0.35%) |
Apr 16, 2014 | 48.32 | 48.42 | 48.02 | 48.34 | 982,705 | +0.31(+0.64%) |
Apr 15, 2014 | 47.81 | 48.23 | 46.82 | 48.03 | 413,457 | +0.28(+0.58%) |
Apr 14, 2014 | 48.04 | 48.18 | 47.18 | 47.76 | 343,490 | +0.26(+0.54%) |
Apr 11, 2014 | 47.95 | 48.38 | 46.94 | 47.50 | 743,416 | -0.79(-1.63%) |
Apr 10, 2014 | 49.99 | 49.99 | 48.04 | 48.28 | 233,451 | -1.69(-3.38%) |
Apr 09, 2014 | 49.18 | 50.00 | 49.04 | 49.97 | 325,590 | +0.96(+1.97%) |
Apr 08, 2014 | 48.86 | 49.18 | 48.29 | 49.01 | 304,321 | +0.05(+0.10%) |
Apr 07, 2014 | 49.50 | 49.92 | 48.58 | 48.96 | 577,873 | -0.76(-1.52%) |
Apr 04, 2014 | 51.10 | 51.38 | 49.56 | 49.72 | 320,972 | -1.15(-2.27%) |
Apr 03, 2014 | 51.39 | 51.39 | 50.55 | 50.87 | 176,562 | -0.50(-0.97%) |
Apr 02, 2014 | 51.51 | 51.59 | 51.16 | 51.37 | 359,706 | +0.14(+0.27%) |
Apr 01, 2014 | 50.92 | 51.52 | 50.87 | 51.23 | 1,528,099 | +0.57(+1.12%) |
Mar 31, 2014 | 50.02 | 50.72 | 50.02 | 50.66 | 301,036 | +0.94(+1.90%) |
Mar 28, 2014 | 50.05 | 50.60 | 49.56 | 49.72 | 224,818 | -0.17(-0.34%) |
Mar 27, 2014 | 49.95 | 50.25 | 49.26 | 49.88 | 311,722 | -0.14(-0.28%) |
Mar 26, 2014 | 50.52 | 50.98 | 50.02 | 50.02 | 287,686 | -0.21(-0.42%) |
Mar 25, 2014 | 50.54 | 51.10 | 49.85 | 50.23 | 433,126 | -0.06(-0.12%) |
Mar 24, 2014 | 51.38 | 51.39 | 49.75 | 50.29 | 574,600 | -0.97(-1.90%) |
Mar 21, 2014 | 52.46 | 52.57 | 51.23 | 51.27 | 367,929 | -1.08(-2.07%) |
Mar 20, 2014 | 52.33 | 52.63 | 52.20 | 52.35 | 248,473 | +0.00(+0.00%) |
Mar 19, 2014 | 52.54 | 52.89 | 52.13 | 52.35 | 491,875 | -0.15(-0.28%) |
Mar 18, 2014 | 51.86 | 52.56 | 51.86 | 52.50 | 226,913 | +0.80(+1.54%) |
Mar 17, 2014 | 51.50 | 52.02 | 51.50 | 51.70 | 345,915 | +0.41(+0.79%) |
Mar 14, 2014 | 51.28 | 51.63 | 51.17 | 51.30 | 326,846 | -0.04(-0.08%) |
Mar 13, 2014 | 52.31 | 52.39 | 51.24 | 51.34 | 406,956 | -0.87(-1.66%) |
Mar 12, 2014 | 51.95 | 52.24 | 51.68 | 52.20 | 204,308 | +0.09(+0.17%) |
Mar 11, 2014 | 52.30 | 52.67 | 52.02 | 52.11 | 190,121 | -0.09(-0.16%) |
Mar 10, 2014 | 52.25 | 52.31 | 51.75 | 52.20 | 234,357 | -0.08(-0.16%) |
Mar 07, 2014 | 52.63 | 52.71 | 51.77 | 52.28 | 433,202 | -0.06(-0.11%) |
Mar 06, 2014 | 53.20 | 53.33 | 52.28 | 52.34 | 316,003 | -0.58(-1.09%) |
Mar 05, 2014 | 53.26 | 53.26 | 52.79 | 52.92 | 210,563 | -0.19(-0.36%) |
Mar 04, 2014 | 52.78 | 53.21 | 52.78 | 53.11 | 294,499 | +0.89(+1.69%) |