Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.90 | 51.15 | 50.43 | 50.98 | 1,834,757 | -0.02(-0.05%) |
May 29, 2014 | 50.02 | 51.02 | 49.90 | 51.00 | 1,198,394 | +1.23(+2.47%) |
May 28, 2014 | 49.73 | 49.99 | 49.22 | 49.77 | 1,269,763 | +0.01(+0.02%) |
May 27, 2014 | 49.93 | 50.27 | 49.42 | 49.77 | 1,107,995 | +0.02(+0.05%) |
May 23, 2014 | 49.35 | 49.74 | 49.74 | 49.74 | 939,188 | +0.17(+0.34%) |
May 22, 2014 | 49.10 | 49.95 | 48.95 | 49.57 | 881,776 | +0.43(+0.88%) |
May 21, 2014 | 48.21 | 49.27 | 48.15 | 49.14 | 1,100,941 | +1.08(+2.25%) |
May 20, 2014 | 48.43 | 48.93 | 47.97 | 48.06 | 1,052,676 | -0.49(-1.01%) |
May 19, 2014 | 48.30 | 49.14 | 48.30 | 48.55 | 1,124,053 | +0.20(+0.42%) |
May 16, 2014 | 47.67 | 48.36 | 47.03 | 48.34 | 1,783,012 | +0.88(+1.85%) |
May 15, 2014 | 48.54 | 48.59 | 46.95 | 47.47 | 1,661,861 | -1.09(-2.24%) |
May 14, 2014 | 48.97 | 49.08 | 48.45 | 48.55 | 774,414 | -0.36(-0.73%) |
May 13, 2014 | 49.55 | 49.65 | 48.85 | 48.91 | 1,131,867 | -0.59(-1.20%) |
May 12, 2014 | 48.61 | 49.52 | 48.61 | 49.51 | 1,120,524 | +1.11(+2.30%) |
May 09, 2014 | 48.90 | 49.12 | 48.17 | 48.39 | 1,719,138 | -0.48(-0.98%) |
May 08, 2014 | 49.22 | 49.33 | 48.62 | 48.87 | 1,556,810 | -0.49(-0.99%) |
May 07, 2014 | 49.70 | 49.81 | 48.90 | 49.36 | 1,552,816 | -0.30(-0.61%) |
May 06, 2014 | 49.76 | 49.88 | 49.46 | 49.66 | 1,356,315 | -0.27(-0.54%) |
May 05, 2014 | 49.42 | 50.22 | 49.34 | 49.93 | 1,126,674 | +0.19(+0.38%) |
May 02, 2014 | 49.78 | 50.39 | 49.69 | 49.74 | 985,380 | -0.02(-0.05%) |
May 01, 2014 | 49.73 | 49.83 | 49.40 | 49.77 | 1,336,316 | +0.02(+0.05%) |
Apr 30, 2014 | 49.15 | 49.88 | 48.91 | 49.74 | 1,689,470 | +0.52(+1.05%) |
Apr 29, 2014 | 48.63 | 49.30 | 48.56 | 49.22 | 1,473,548 | +0.87(+1.79%) |
Apr 28, 2014 | 48.45 | 48.92 | 47.78 | 48.36 | 1,261,428 | +0.36(+0.74%) |
Apr 25, 2014 | 47.84 | 48.11 | 47.55 | 48.00 | 1,104,321 | +0.06(+0.14%) |
Apr 24, 2014 | 48.34 | 48.57 | 47.75 | 47.94 | 1,062,292 | -0.32(-0.65%) |
Apr 23, 2014 | 48.73 | 48.84 | 47.70 | 48.25 | 1,436,362 | -0.40(-0.83%) |
Apr 22, 2014 | 48.96 | 50.06 | 48.54 | 48.66 | 4,161,561 | +1.60(+3.39%) |
Apr 21, 2014 | 46.66 | 47.35 | 46.39 | 47.06 | 1,864,214 | +0.45(+0.96%) |
Apr 17, 2014 | 46.22 | 46.62 | 46.62 | 46.62 | 1,300,921 | +0.45(+0.96%) |
Apr 16, 2014 | 45.98 | 46.57 | 45.90 | 46.17 | 1,161,327 | +0.66(+1.44%) |
Apr 15, 2014 | 44.96 | 45.52 | 44.52 | 45.52 | 832,656 | +0.53(+1.19%) |
Apr 14, 2014 | 44.56 | 45.45 | 44.40 | 44.98 | 1,223,709 | +0.73(+1.65%) |
Apr 11, 2014 | 44.39 | 44.72 | 44.11 | 44.25 | 745,799 | -0.29(-0.65%) |
Apr 10, 2014 | 44.96 | 45.58 | 44.45 | 44.54 | 710,429 | -0.53(-1.17%) |
Apr 09, 2014 | 45.09 | 45.36 | 44.72 | 45.07 | 1,348,354 | +0.06(+0.13%) |
Apr 08, 2014 | 44.64 | 45.10 | 44.32 | 45.01 | 1,240,296 | +0.53(+1.20%) |
Apr 07, 2014 | 45.91 | 46.01 | 44.21 | 44.48 | 965,918 | -1.53(-3.33%) |
Apr 04, 2014 | 46.48 | 46.85 | 45.69 | 46.01 | 824,718 | -0.01(-0.02%) |
Apr 03, 2014 | 45.97 | 46.36 | 45.87 | 46.02 | 856,902 | +0.19(+0.41%) |
Apr 02, 2014 | 45.41 | 45.84 | 45.20 | 45.83 | 661,763 | +0.46(+1.02%) |
Apr 01, 2014 | 45.09 | 45.49 | 44.95 | 45.37 | 977,231 | +0.42(+0.94%) |
Mar 31, 2014 | 44.05 | 45.01 | 44.05 | 44.95 | 799,414 | +1.27(+2.91%) |
Mar 28, 2014 | 43.63 | 43.79 | 43.30 | 43.68 | 861,353 | +0.32(+0.73%) |
Mar 27, 2014 | 43.64 | 43.90 | 43.12 | 43.36 | 1,295,503 | -0.34(-0.78%) |
Mar 26, 2014 | 44.95 | 44.96 | 43.70 | 43.70 | 844,194 | -0.88(-1.98%) |
Mar 25, 2014 | 44.69 | 45.07 | 44.19 | 44.58 | 1,137,683 | +0.08(+0.18%) |
Mar 24, 2014 | 44.95 | 45.22 | 44.41 | 44.50 | 822,477 | -0.20(-0.45%) |
Mar 21, 2014 | 44.83 | 45.50 | 44.58 | 44.71 | 1,441,045 | +0.29(+0.66%) |
Mar 20, 2014 | 44.39 | 44.67 | 44.14 | 44.41 | 694,806 | -0.11(-0.25%) |
Mar 19, 2014 | 44.29 | 45.09 | 43.94 | 44.53 | 966,365 | +0.41(+0.94%) |
Mar 18, 2014 | 44.02 | 44.45 | 44.02 | 44.11 | 944,267 | +0.19(+0.42%) |
Mar 17, 2014 | 43.73 | 44.28 | 43.66 | 43.93 | 830,518 | +0.43(+0.99%) |
Mar 14, 2014 | 43.05 | 43.86 | 42.94 | 43.50 | 1,109,294 | +0.31(+0.71%) |
Mar 13, 2014 | 43.77 | 44.35 | 43.08 | 43.19 | 1,264,922 | -0.40(-0.93%) |
Mar 12, 2014 | 43.04 | 43.68 | 42.75 | 43.60 | 1,094,173 | +0.29(+0.67%) |
Mar 11, 2014 | 43.37 | 43.96 | 43.26 | 43.30 | 1,195,763 | +0.05(+0.11%) |
Mar 10, 2014 | 43.58 | 43.88 | 42.87 | 43.26 | 1,406,270 | -0.48(-1.09%) |
Mar 07, 2014 | 43.40 | 43.96 | 43.20 | 43.73 | 1,949,332 | +0.53(+1.22%) |
Mar 06, 2014 | 42.53 | 43.29 | 42.45 | 43.21 | 1,409,411 | +0.76(+1.79%) |
Mar 05, 2014 | 42.85 | 42.86 | 42.38 | 42.45 | 865,822 | -0.36(-0.83%) |
Mar 04, 2014 | 42.78 | 42.86 | 42.40 | 42.80 | 935,400 | +0.56(+1.32%) |