Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.60 | 49.65 | 49.48 | 49.48 | 2,617 | -0.19(-0.38%) |
May 29, 2014 | 49.68 | 49.69 | 49.66 | 49.67 | 861 | +0.16(+0.32%) |
May 28, 2014 | 49.53 | 49.53 | 49.51 | 49.51 | 637 | +0.31(+0.64%) |
May 27, 2014 | 49.25 | 49.25 | 49.20 | 49.20 | 915 | +0.43(+0.89%) |
May 23, 2014 | 48.80 | 48.76 | 48.76 | 48.76 | 1,243 | +0.03(+0.05%) |
May 22, 2014 | 48.41 | 48.74 | 48.29 | 48.74 | 2,646 | +0.69(+1.44%) |
May 21, 2014 | 47.92 | 48.17 | 47.92 | 48.05 | 995 | +0.03(+0.06%) |
May 20, 2014 | 48.38 | 48.38 | 48.01 | 48.02 | 1,314 | -0.55(-1.13%) |
May 19, 2014 | 48.61 | 48.61 | 48.52 | 48.57 | 3,172 | +0.61(+1.28%) |
May 16, 2014 | 47.59 | 47.96 | 47.58 | 47.96 | 2,221 | +0.39(+0.81%) |
May 15, 2014 | 47.23 | 47.68 | 47.23 | 47.57 | 2,449 | -0.36(-0.76%) |
May 14, 2014 | 47.82 | 47.94 | 47.81 | 47.94 | 18,866 | -0.42(-0.87%) |
May 13, 2014 | 48.48 | 48.48 | 48.35 | 48.35 | 504 | -0.08(-0.17%) |
May 12, 2014 | 47.96 | 48.44 | 47.93 | 48.44 | 4,955 | +1.07(+2.26%) |
May 09, 2014 | 47.16 | 47.37 | 47.14 | 47.37 | 2,846 | -0.03(-0.06%) |
May 08, 2014 | 48.18 | 48.18 | 47.27 | 47.39 | 4,560 | -0.01(-0.02%) |
May 07, 2014 | 47.33 | 47.42 | 47.33 | 47.40 | 1,323 | -0.71(-1.47%) |
May 06, 2014 | 48.26 | 48.26 | 48.05 | 48.11 | 752 | -0.62(-1.27%) |
May 05, 2014 | 48.37 | 48.73 | 48.37 | 48.73 | 1,492 | +0.12(+0.25%) |
May 02, 2014 | 48.96 | 48.97 | 48.61 | 48.61 | 1,637 | +0.10(+0.20%) |
May 01, 2014 | 48.64 | 48.64 | 48.42 | 48.51 | 1,450 | +0.31(+0.65%) |
Apr 30, 2014 | 48.02 | 48.20 | 48.02 | 48.20 | 1,299 | -0.09(-0.19%) |
Apr 29, 2014 | 47.74 | 48.29 | 47.73 | 48.29 | 2,085 | +0.82(+1.73%) |
Apr 28, 2014 | 47.46 | 47.46 | 47.46 | 47.46 | 553 | -0.82(-1.70%) |
Apr 25, 2014 | 48.17 | 48.29 | 48.10 | 48.29 | 3,039 | -1.13(-2.29%) |
Apr 24, 2014 | 49.78 | 49.80 | 49.42 | 49.42 | 2,006 | -0.20(-0.41%) |
Apr 23, 2014 | 49.69 | 49.69 | 49.62 | 49.62 | 443 | -0.36(-0.73%) |
Apr 22, 2014 | 49.71 | 50.00 | 49.71 | 49.99 | 1,380 | +0.55(+1.11%) |
Apr 21, 2014 | 49.68 | 49.68 | 49.25 | 49.44 | 2,164 | +0.19(+0.39%) |
Apr 17, 2014 | 49.15 | 49.24 | 49.24 | 49.24 | 1,243 | +0.61(+1.26%) |
Apr 16, 2014 | 48.46 | 48.79 | 48.46 | 48.63 | 1,406 | +0.45(+0.94%) |
Apr 15, 2014 | 47.28 | 48.18 | 47.27 | 48.18 | 1,146 | +0.23(+0.48%) |
Apr 14, 2014 | 47.59 | 48.25 | 47.59 | 47.95 | 5,485 | +0.24(+0.51%) |
Apr 11, 2014 | 48.26 | 48.36 | 47.71 | 47.71 | 2,951 | -1.27(-2.59%) |
Apr 10, 2014 | 49.72 | 49.75 | 48.62 | 48.98 | 14,000 | -0.77(-1.55%) |
Apr 09, 2014 | 49.49 | 49.75 | 49.49 | 49.75 | 271 | +0.45(+0.91%) |
Apr 08, 2014 | 49.12 | 49.35 | 49.12 | 49.30 | 1,001 | +0.26(+0.53%) |
Apr 07, 2014 | 49.16 | 49.27 | 48.61 | 49.04 | 1,894 | -0.65(-1.30%) |
Apr 04, 2014 | 51.06 | 51.07 | 49.54 | 49.69 | 3,566 | -1.12(-2.21%) |
Apr 03, 2014 | 51.58 | 51.73 | 50.81 | 50.81 | 2,562 | -0.72(-1.39%) |
Apr 02, 2014 | 51.38 | 51.53 | 51.38 | 51.53 | 1,531 | +0.32(+0.63%) |
Apr 01, 2014 | 50.98 | 51.32 | 50.92 | 51.20 | 17,405 | +0.72(+1.43%) |
Mar 31, 2014 | 50.45 | 50.49 | 50.45 | 50.48 | 793 | +1.06(+2.15%) |
Mar 28, 2014 | 49.42 | 49.46 | 49.20 | 49.42 | 3,219 | -0.08(-0.16%) |
Mar 27, 2014 | 49.45 | 49.50 | 49.32 | 49.50 | 17,498 | -0.22(-0.44%) |
Mar 26, 2014 | 50.77 | 50.78 | 49.72 | 49.72 | 24,385 | -0.80(-1.58%) |
Mar 25, 2014 | 50.86 | 50.86 | 50.31 | 50.52 | 9,222 | +0.23(+0.46%) |
Mar 24, 2014 | 51.46 | 51.46 | 50.13 | 50.29 | 1,003 | -0.76(-1.49%) |
Mar 21, 2014 | 51.30 | 51.33 | 51.05 | 51.05 | 3,110 | -0.09(-0.18%) |
Mar 20, 2014 | 50.25 | 51.42 | 50.25 | 51.14 | 3,681 | +0.45(+0.89%) |
Mar 19, 2014 | 50.77 | 50.77 | 50.69 | 50.69 | 565 | -0.22(-0.43%) |
Mar 18, 2014 | 50.85 | 50.95 | 50.85 | 50.91 | 2,858 | +0.66(+1.31%) |
Mar 17, 2014 | 50.19 | 50.25 | 50.19 | 50.25 | 1,418 | +0.42(+0.84%) |
Mar 14, 2014 | 49.79 | 49.83 | 49.79 | 49.83 | 3,136 | +0.27(+0.55%) |
Mar 13, 2014 | 49.98 | 49.98 | 49.56 | 49.56 | 2,702 | -0.92(-1.82%) |
Mar 12, 2014 | 50.44 | 50.52 | 50.44 | 50.48 | 1,922 | +0.42(+0.85%) |
Mar 11, 2014 | 50.41 | 50.41 | 50.05 | 50.05 | 52,565 | -0.32(-0.63%) |
Mar 10, 2014 | 50.33 | 50.38 | 50.28 | 50.37 | 2,511 | -0.16(-0.32%) |
Mar 07, 2014 | 50.59 | 50.63 | 50.50 | 50.53 | 23,199 | -0.03(-0.06%) |
Mar 06, 2014 | 50.56 | 50.56 | 50.56 | 50.56 | 282 | -0.18(-0.35%) |
Mar 05, 2014 | 50.49 | 50.84 | 50.48 | 50.74 | 24,389 | +0.03(+0.06%) |
Mar 04, 2014 | 50.39 | 50.71 | 50.39 | 50.71 | 3,155 | +1.27(+2.56%) |