Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.15 | 48.95 | 47.50 | 48.68 | 1,673,657 | +0.48(+1.00%) |
May 29, 2014 | 50.64 | 50.91 | 48.06 | 48.20 | 4,937,000 | -2.35(-4.65%) |
May 28, 2014 | 51.13 | 51.35 | 50.35 | 50.55 | 607,618 | -0.60(-1.17%) |
May 27, 2014 | 50.95 | 51.65 | 50.67 | 51.15 | 457,198 | +0.46(+0.91%) |
May 23, 2014 | 49.82 | 50.69 | 50.69 | 50.69 | 614,700 | +0.70(+1.40%) |
May 22, 2014 | 50.95 | 50.95 | 49.91 | 49.99 | 485,950 | -0.96(-1.88%) |
May 21, 2014 | 51.23 | 51.58 | 50.70 | 50.95 | 497,061 | -0.15(-0.29%) |
May 20, 2014 | 51.94 | 52.21 | 50.69 | 51.10 | 923,727 | -1.14(-2.18%) |
May 19, 2014 | 51.88 | 52.46 | 51.53 | 52.24 | 375,898 | +0.19(+0.37%) |
May 16, 2014 | 51.86 | 52.51 | 51.45 | 52.05 | 864,496 | +0.55(+1.07%) |
May 15, 2014 | 51.18 | 52.04 | 50.34 | 51.50 | 1,059,508 | +0.18(+0.35%) |
May 14, 2014 | 52.72 | 52.82 | 51.24 | 51.32 | 935,099 | -1.42(-2.69%) |
May 13, 2014 | 53.59 | 53.79 | 52.50 | 52.74 | 904,589 | -1.02(-1.90%) |
May 12, 2014 | 52.00 | 53.89 | 52.00 | 53.76 | 912,341 | +2.14(+4.15%) |
May 09, 2014 | 51.25 | 51.87 | 50.75 | 51.62 | 1,184,082 | +0.37(+0.72%) |
May 08, 2014 | 53.35 | 53.65 | 51.22 | 51.25 | 801,760 | -2.28(-4.26%) |
May 07, 2014 | 52.75 | 53.87 | 52.32 | 53.53 | 1,269,304 | +0.83(+1.57%) |
May 06, 2014 | 53.89 | 54.10 | 52.58 | 52.70 | 921,647 | -1.59(-2.93%) |
May 05, 2014 | 54.52 | 54.87 | 53.07 | 54.29 | 702,733 | -0.71(-1.29%) |
May 02, 2014 | 54.56 | 55.38 | 54.12 | 55.00 | 1,377,649 | +0.47(+0.86%) |
May 01, 2014 | 55.19 | 58.04 | 53.82 | 54.53 | 3,492,644 | -4.35(-7.39%) |
Apr 30, 2014 | 58.24 | 59.26 | 58.04 | 58.88 | 960,899 | +0.32(+0.55%) |
Apr 29, 2014 | 59.09 | 59.09 | 58.37 | 58.56 | 623,771 | -0.20(-0.34%) |
Apr 28, 2014 | 58.54 | 59.99 | 57.52 | 58.76 | 801,568 | +0.71(+1.22%) |
Apr 25, 2014 | 58.61 | 58.91 | 57.76 | 58.05 | 576,894 | -0.98(-1.66%) |
Apr 24, 2014 | 58.94 | 59.43 | 57.90 | 59.03 | 472,371 | +0.28(+0.48%) |
Apr 23, 2014 | 58.70 | 59.86 | 58.30 | 58.75 | 580,512 | +0.00(+0.00%) |
Apr 22, 2014 | 57.85 | 58.91 | 57.85 | 58.75 | 617,413 | +0.62(+1.07%) |
Apr 21, 2014 | 57.87 | 58.34 | 57.25 | 58.13 | 341,752 | +0.41(+0.71%) |
Apr 17, 2014 | 57.32 | 57.72 | 57.72 | 57.72 | 377,500 | +0.39(+0.68%) |
Apr 16, 2014 | 57.66 | 58.19 | 56.78 | 57.33 | 351,408 | +0.44(+0.77%) |
Apr 15, 2014 | 56.34 | 57.14 | 55.62 | 56.89 | 484,580 | +0.57(+1.01%) |
Apr 14, 2014 | 56.68 | 57.53 | 55.27 | 56.32 | 629,484 | +0.32(+0.57%) |
Apr 11, 2014 | 56.86 | 57.45 | 55.89 | 56.00 | 687,799 | -1.49(-2.59%) |
Apr 10, 2014 | 58.90 | 58.90 | 57.09 | 57.49 | 559,302 | -1.38(-2.34%) |
Apr 09, 2014 | 58.26 | 59.06 | 57.96 | 58.87 | 315,393 | +0.86(+1.48%) |
Apr 08, 2014 | 56.41 | 58.50 | 56.39 | 58.01 | 594,310 | +1.63(+2.89%) |
Apr 07, 2014 | 57.20 | 57.50 | 55.65 | 56.38 | 627,298 | -1.20(-2.08%) |
Apr 04, 2014 | 59.84 | 59.84 | 57.06 | 57.58 | 694,203 | -1.87(-3.15%) |
Apr 03, 2014 | 60.36 | 60.99 | 58.96 | 59.45 | 477,873 | -0.91(-1.51%) |
Apr 02, 2014 | 59.30 | 60.56 | 59.27 | 60.36 | 673,233 | +1.10(+1.86%) |
Apr 01, 2014 | 58.81 | 59.28 | 58.23 | 59.26 | 470,517 | +0.29(+0.49%) |
Mar 31, 2014 | 58.55 | 59.34 | 58.42 | 58.97 | 484,440 | +0.86(+1.48%) |
Mar 28, 2014 | 57.30 | 58.53 | 57.30 | 58.11 | 346,869 | +0.92(+1.61%) |
Mar 27, 2014 | 57.78 | 58.07 | 56.38 | 57.19 | 603,055 | -0.71(-1.23%) |
Mar 26, 2014 | 59.79 | 60.26 | 57.88 | 57.90 | 522,948 | -1.63(-2.74%) |
Mar 25, 2014 | 59.67 | 60.25 | 58.68 | 59.53 | 423,976 | +0.08(+0.13%) |
Mar 24, 2014 | 60.90 | 60.93 | 59.00 | 59.45 | 436,856 | -1.13(-1.87%) |
Mar 21, 2014 | 61.13 | 61.40 | 60.33 | 60.58 | 508,752 | -0.13(-0.21%) |
Mar 20, 2014 | 60.27 | 60.98 | 60.01 | 60.71 | 252,355 | +0.14(+0.23%) |
Mar 19, 2014 | 60.65 | 61.25 | 60.34 | 60.57 | 511,094 | -0.10(-0.16%) |
Mar 18, 2014 | 61.36 | 61.61 | 60.53 | 60.67 | 647,378 | -0.50(-0.82%) |
Mar 17, 2014 | 61.00 | 62.50 | 60.56 | 61.17 | 967,923 | +0.70(+1.16%) |
Mar 14, 2014 | 56.60 | 60.67 | 56.60 | 60.47 | 1,242,711 | +3.72(+6.56%) |
Mar 13, 2014 | 58.59 | 59.00 | 56.30 | 56.75 | 525,442 | -1.45(-2.49%) |
Mar 12, 2014 | 57.24 | 58.31 | 57.15 | 58.20 | 378,184 | +0.53(+0.92%) |
Mar 11, 2014 | 58.69 | 59.25 | 57.41 | 57.67 | 450,783 | -1.10(-1.87%) |
Mar 10, 2014 | 59.15 | 59.73 | 58.24 | 58.77 | 401,037 | -0.47(-0.79%) |
Mar 07, 2014 | 59.36 | 59.55 | 58.57 | 59.24 | 456,240 | +0.24(+0.41%) |
Mar 06, 2014 | 58.67 | 59.35 | 58.66 | 59.00 | 501,220 | +0.40(+0.68%) |
Mar 05, 2014 | 58.86 | 59.17 | 58.27 | 58.60 | 529,101 | -0.38(-0.64%) |
Mar 04, 2014 | 58.23 | 59.15 | 58.19 | 58.98 | 771,294 | +1.49(+2.59%) |