Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.17 | 52.72 | 52.17 | 52.68 | 3,523 | +0.04(+0.07%) |
May 29, 2014 | 52.64 | 52.64 | 52.64 | 52.64 | 286 | +0.62(+1.19%) |
May 28, 2014 | 52.55 | 52.55 | 52.02 | 52.02 | 2,440 | -0.27(-0.52%) |
May 27, 2014 | 52.25 | 52.87 | 52.25 | 52.29 | 8,822 | +0.68(+1.33%) |
May 23, 2014 | 51.45 | 51.61 | 51.61 | 51.61 | 1,172 | -0.28(-0.54%) |
May 22, 2014 | 51.61 | 51.89 | 51.61 | 51.89 | 1,020 | +0.77(+1.50%) |
May 21, 2014 | 51.12 | 51.12 | 51.12 | 51.12 | 134 | +0.00(+0.00%) |
May 20, 2014 | 51.22 | 51.22 | 50.86 | 51.12 | 1,776 | -0.59(-1.14%) |
May 19, 2014 | 50.98 | 51.76 | 50.98 | 51.71 | 2,842 | -0.03(-0.06%) |
May 16, 2014 | 51.62 | 51.76 | 50.96 | 51.74 | 4,878 | +0.05(+0.11%) |
May 15, 2014 | 52.13 | 52.13 | 51.19 | 51.69 | 6,237 | -0.45(-0.86%) |
May 14, 2014 | 52.78 | 52.78 | 51.99 | 52.14 | 2,486 | -0.12(-0.23%) |
May 13, 2014 | 51.88 | 52.27 | 51.69 | 52.25 | 8,133 | +0.17(+0.34%) |
May 12, 2014 | 51.92 | 52.22 | 51.92 | 52.08 | 3,324 | +0.98(+1.91%) |
May 09, 2014 | 51.06 | 51.10 | 51.06 | 51.10 | 1,049 | -0.89(-1.71%) |
May 08, 2014 | 52.30 | 52.52 | 51.75 | 51.99 | 18,259 | +0.38(+0.73%) |
May 07, 2014 | 51.61 | 51.81 | 51.56 | 51.62 | 3,214 | +0.00(+0.00%) |
May 06, 2014 | 51.65 | 51.65 | 51.62 | 51.62 | 918 | +0.21(+0.40%) |
May 05, 2014 | 50.66 | 51.41 | 50.51 | 51.41 | 3,896 | -0.24(-0.47%) |
May 02, 2014 | 51.83 | 51.83 | 51.36 | 51.66 | 5,705 | -0.30(-0.57%) |
May 01, 2014 | 52.24 | 52.24 | 51.72 | 51.96 | 7,067 | +0.14(+0.26%) |
Apr 30, 2014 | 51.23 | 51.93 | 51.23 | 51.82 | 3,161 | +0.68(+1.33%) |
Apr 29, 2014 | 51.02 | 51.23 | 50.84 | 51.14 | 3,972 | +1.05(+2.10%) |
Apr 28, 2014 | 49.89 | 50.44 | 49.52 | 50.09 | 4,676 | +0.50(+1.00%) |
Apr 25, 2014 | 49.96 | 49.96 | 49.53 | 49.59 | 848 | -0.61(-1.22%) |
Apr 24, 2014 | 49.92 | 50.63 | 49.91 | 50.21 | 4,956 | -0.20(-0.40%) |
Apr 23, 2014 | 50.11 | 50.41 | 50.11 | 50.41 | 1,981 | -0.01(-0.02%) |
Apr 22, 2014 | 50.48 | 50.90 | 50.37 | 50.42 | 2,175 | +0.67(+1.34%) |
Apr 21, 2014 | 49.32 | 49.90 | 49.32 | 49.75 | 4,584 | -0.13(-0.26%) |
Apr 17, 2014 | 49.82 | 49.88 | 49.88 | 49.88 | 5,221 | +0.90(+1.84%) |
Apr 16, 2014 | 48.78 | 49.19 | 48.63 | 48.98 | 1,834 | +2.06(+4.40%) |
Apr 15, 2014 | 48.77 | 48.77 | 46.92 | 46.92 | 6,872 | -1.27(-2.64%) |
Apr 14, 2014 | 47.87 | 48.47 | 47.87 | 48.19 | 2,438 | +0.01(+0.03%) |
Apr 11, 2014 | 47.95 | 48.69 | 47.88 | 48.18 | 3,855 | -1.09(-2.21%) |
Apr 10, 2014 | 49.90 | 50.05 | 49.26 | 49.26 | 7,994 | -1.33(-2.63%) |
Apr 09, 2014 | 49.97 | 50.60 | 49.97 | 50.60 | 5,003 | +1.21(+2.45%) |
Apr 08, 2014 | 48.87 | 49.52 | 48.87 | 49.39 | 3,605 | +0.81(+1.66%) |
Apr 07, 2014 | 49.20 | 49.25 | 48.58 | 48.58 | 11,685 | -1.00(-2.02%) |
Apr 04, 2014 | 50.36 | 50.36 | 49.30 | 49.58 | 11,801 | +0.08(+0.17%) |
Apr 03, 2014 | 50.07 | 50.07 | 49.50 | 49.50 | 5,900 | -0.51(-1.03%) |
Apr 02, 2014 | 49.73 | 50.01 | 49.73 | 50.01 | 10,725 | +0.17(+0.34%) |
Apr 01, 2014 | 49.98 | 50.17 | 49.71 | 49.85 | 4,924 | +0.35(+0.70%) |
Mar 31, 2014 | 49.64 | 49.74 | 49.09 | 49.50 | 4,813 | +0.89(+1.82%) |
Mar 28, 2014 | 48.70 | 48.93 | 48.52 | 48.61 | 9,730 | +0.73(+1.52%) |
Mar 27, 2014 | 47.67 | 48.29 | 47.67 | 47.88 | 8,052 | -0.07(-0.14%) |
Mar 26, 2014 | 47.86 | 48.58 | 47.86 | 47.95 | 5,079 | +0.68(+1.45%) |
Mar 25, 2014 | 47.67 | 47.67 | 47.17 | 47.27 | 4,809 | +0.49(+1.05%) |
Mar 24, 2014 | 47.43 | 47.43 | 46.18 | 46.78 | 4,650 | -0.71(-1.50%) |
Mar 21, 2014 | 47.33 | 47.62 | 47.11 | 47.49 | 5,134 | +0.52(+1.11%) |
Mar 20, 2014 | 46.68 | 47.18 | 46.68 | 46.97 | 3,668 | +0.00(+0.00%) |
Mar 19, 2014 | 48.47 | 48.49 | 46.97 | 46.97 | 5,839 | -1.57(-3.23%) |
Mar 18, 2014 | 48.07 | 48.53 | 47.80 | 48.53 | 11,367 | +1.09(+2.30%) |
Mar 17, 2014 | 46.87 | 47.79 | 46.87 | 47.44 | 8,259 | +1.23(+2.65%) |
Mar 14, 2014 | 45.82 | 46.70 | 45.82 | 46.21 | 10,552 | -0.10(-0.22%) |
Mar 13, 2014 | 48.31 | 48.65 | 46.06 | 46.32 | 14,090 | -1.82(-3.78%) |
Mar 12, 2014 | 47.64 | 48.31 | 47.64 | 48.14 | 14,485 | -0.34(-0.70%) |
Mar 11, 2014 | 48.73 | 48.95 | 48.39 | 48.48 | 3,511 | -0.41(-0.84%) |
Mar 10, 2014 | 48.88 | 49.03 | 48.33 | 48.89 | 46,445 | -0.64(-1.29%) |
Mar 07, 2014 | 50.40 | 50.40 | 49.40 | 49.53 | 4,212 | -1.05(-2.08%) |
Mar 06, 2014 | 50.62 | 50.67 | 50.31 | 50.58 | 10,714 | +1.03(+2.08%) |
Mar 05, 2014 | 49.60 | 49.60 | 49.30 | 49.55 | 4,696 | +0.17(+0.34%) |
Mar 04, 2014 | 48.75 | 49.60 | 48.75 | 49.38 | 10,727 | +1.90(+3.99%) |