Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.96 | 51.03 | 50.76 | 50.82 | 412,379 | -0.32(-0.63%) |
May 29, 2014 | 51.10 | 51.19 | 51.05 | 51.14 | 1,078,364 | +0.02(+0.05%) |
May 28, 2014 | 50.96 | 51.17 | 50.94 | 51.11 | 1,033,327 | +0.34(+0.66%) |
May 27, 2014 | 50.96 | 50.97 | 50.64 | 50.77 | 463,868 | -0.33(-0.64%) |
May 23, 2014 | 51.14 | 51.10 | 51.10 | 51.10 | 411,183 | +0.07(+0.15%) |
May 22, 2014 | 51.03 | 51.05 | 50.95 | 51.03 | 134,746 | +0.25(+0.49%) |
May 21, 2014 | 50.74 | 50.80 | 50.63 | 50.78 | 1,366,416 | +0.39(+0.78%) |
May 20, 2014 | 50.45 | 50.60 | 50.29 | 50.39 | 135,665 | -0.36(-0.71%) |
May 19, 2014 | 50.51 | 50.80 | 50.51 | 50.75 | 516,882 | -0.04(-0.08%) |
May 16, 2014 | 50.33 | 50.81 | 50.33 | 50.79 | 368,952 | +0.77(+1.55%) |
May 15, 2014 | 50.19 | 50.20 | 49.85 | 50.02 | 654,375 | -0.15(-0.30%) |
May 14, 2014 | 50.02 | 50.34 | 50.02 | 50.17 | 266,285 | +0.21(+0.41%) |
May 13, 2014 | 49.84 | 50.06 | 49.78 | 49.96 | 245,821 | +0.18(+0.36%) |
May 12, 2014 | 49.51 | 49.80 | 49.51 | 49.78 | 329,775 | +0.79(+1.61%) |
May 09, 2014 | 48.92 | 49.11 | 48.86 | 48.99 | 133,942 | +0.12(+0.24%) |
May 08, 2014 | 48.89 | 49.13 | 48.82 | 48.88 | 238,767 | -0.12(-0.23%) |
May 07, 2014 | 48.88 | 49.00 | 48.66 | 48.99 | 291,980 | -0.07(-0.15%) |
May 06, 2014 | 48.90 | 49.27 | 48.90 | 49.06 | 214,433 | +0.00(+0.00%) |
May 05, 2014 | 48.95 | 49.06 | 48.77 | 49.06 | 172,356 | -0.15(-0.30%) |
May 02, 2014 | 49.01 | 49.33 | 49.01 | 49.21 | 335,836 | +0.04(+0.08%) |
May 01, 2014 | 48.94 | 49.26 | 48.93 | 49.17 | 226,430 | +0.15(+0.30%) |
Apr 30, 2014 | 48.80 | 49.05 | 48.79 | 49.02 | 311,142 | -0.28(-0.57%) |
Apr 29, 2014 | 49.32 | 49.43 | 49.06 | 49.30 | 327,697 | +0.38(+0.77%) |
Apr 28, 2014 | 48.83 | 49.02 | 48.62 | 48.92 | 445,244 | +0.05(+0.10%) |
Apr 25, 2014 | 48.91 | 48.91 | 48.60 | 48.88 | 1,397,592 | -0.57(-1.15%) |
Apr 24, 2014 | 49.46 | 49.46 | 49.13 | 49.44 | 218,888 | +0.09(+0.18%) |
Apr 23, 2014 | 49.42 | 49.53 | 49.16 | 49.35 | 790,590 | -0.31(-0.63%) |
Apr 22, 2014 | 49.83 | 49.94 | 49.66 | 49.66 | 1,693,959 | -0.16(-0.31%) |
Apr 21, 2014 | 49.96 | 49.96 | 49.72 | 49.82 | 494,941 | -0.23(-0.46%) |
Apr 17, 2014 | 49.94 | 50.05 | 50.05 | 50.05 | 182,059 | +0.11(+0.21%) |
Apr 16, 2014 | 49.80 | 49.99 | 49.62 | 49.94 | 423,633 | +0.40(+0.81%) |
Apr 15, 2014 | 49.73 | 49.76 | 48.99 | 49.54 | 457,291 | -0.49(-0.97%) |
Apr 14, 2014 | 50.05 | 50.15 | 49.81 | 50.03 | 507,541 | +0.14(+0.28%) |
Apr 11, 2014 | 49.62 | 49.94 | 49.62 | 49.89 | 479,984 | -0.11(-0.21%) |
Apr 10, 2014 | 50.39 | 50.50 | 49.89 | 49.99 | 2,024,185 | -0.14(-0.28%) |
Apr 09, 2014 | 50.08 | 50.33 | 49.70 | 50.13 | 381,461 | +0.45(+0.91%) |
Apr 08, 2014 | 49.62 | 49.91 | 49.56 | 49.68 | 366,588 | +0.73(+1.50%) |
Apr 07, 2014 | 49.00 | 49.25 | 48.82 | 48.95 | 577,701 | -0.10(-0.20%) |
Apr 04, 2014 | 49.51 | 49.91 | 49.02 | 49.05 | 392,003 | -0.11(-0.22%) |
Apr 03, 2014 | 49.07 | 49.20 | 48.79 | 49.15 | 876,758 | -0.13(-0.27%) |
Apr 02, 2014 | 49.16 | 49.34 | 49.13 | 49.29 | 656,361 | +0.09(+0.18%) |
Apr 01, 2014 | 49.06 | 49.20 | 48.99 | 49.20 | 461,788 | +0.61(+1.25%) |
Mar 31, 2014 | 48.78 | 48.83 | 48.55 | 48.59 | 343,827 | +0.16(+0.34%) |
Mar 28, 2014 | 48.18 | 48.71 | 48.00 | 48.42 | 299,461 | +0.47(+0.98%) |
Mar 27, 2014 | 47.58 | 48.01 | 47.58 | 47.95 | 670,630 | +0.40(+0.85%) |
Mar 26, 2014 | 47.85 | 47.94 | 47.55 | 47.55 | 509,176 | +0.02(+0.05%) |
Mar 25, 2014 | 47.46 | 47.67 | 47.35 | 47.53 | 532,591 | +0.37(+0.78%) |
Mar 24, 2014 | 47.08 | 47.27 | 46.93 | 47.16 | 364,687 | +0.41(+0.88%) |
Mar 21, 2014 | 46.83 | 47.21 | 46.66 | 46.75 | 549,870 | +0.33(+0.71%) |
Mar 20, 2014 | 45.99 | 46.47 | 45.93 | 46.42 | 613,904 | -0.22(-0.48%) |
Mar 19, 2014 | 47.24 | 47.26 | 46.41 | 46.64 | 471,210 | -0.82(-1.73%) |
Mar 18, 2014 | 47.21 | 47.55 | 47.20 | 47.46 | 294,755 | +0.33(+0.70%) |
Mar 17, 2014 | 47.03 | 47.29 | 47.03 | 47.13 | 364,202 | +0.49(+1.04%) |
Mar 14, 2014 | 46.65 | 47.00 | 46.59 | 46.65 | 595,993 | +0.12(+0.25%) |
Mar 13, 2014 | 47.25 | 47.34 | 46.34 | 46.53 | 561,233 | -0.73(-1.55%) |
Mar 12, 2014 | 46.97 | 47.33 | 46.86 | 47.26 | 1,557,027 | -0.03(-0.07%) |
Mar 11, 2014 | 47.86 | 47.92 | 47.23 | 47.30 | 565,987 | -0.37(-0.78%) |
Mar 10, 2014 | 47.58 | 47.68 | 47.35 | 47.67 | 626,557 | -0.33(-0.69%) |
Mar 07, 2014 | 48.28 | 48.28 | 47.70 | 48.00 | 859,302 | -0.46(-0.95%) |
Mar 06, 2014 | 48.21 | 48.60 | 48.21 | 48.46 | 1,713,981 | +0.59(+1.24%) |
Mar 05, 2014 | 47.69 | 47.87 | 47.62 | 47.86 | 798,637 | -0.02(-0.05%) |
Mar 04, 2014 | 47.89 | 48.06 | 47.78 | 47.89 | 625,784 | +0.50(+1.06%) |