Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.11 | 50.38 | 50.11 | 50.32 | 775,368 | +0.19(+0.37%) |
May 29, 2014 | 50.06 | 50.13 | 49.91 | 50.13 | 753,849 | +0.18(+0.36%) |
May 28, 2014 | 49.92 | 50.03 | 49.81 | 49.95 | 992,606 | +0.09(+0.17%) |
May 27, 2014 | 49.74 | 49.91 | 49.73 | 49.87 | 1,138,328 | +0.27(+0.55%) |
May 23, 2014 | 49.50 | 49.59 | 49.59 | 49.59 | 710,518 | +0.04(+0.07%) |
May 22, 2014 | 49.33 | 49.58 | 49.26 | 49.56 | 535,022 | +0.24(+0.48%) |
May 21, 2014 | 49.19 | 49.32 | 49.05 | 49.32 | 698,370 | +0.30(+0.61%) |
May 20, 2014 | 49.28 | 49.34 | 48.90 | 49.02 | 877,248 | -0.29(-0.58%) |
May 19, 2014 | 49.39 | 49.42 | 49.26 | 49.30 | 979,951 | -0.15(-0.31%) |
May 16, 2014 | 49.41 | 49.47 | 49.20 | 49.46 | 699,645 | +0.10(+0.20%) |
May 15, 2014 | 49.57 | 49.64 | 49.20 | 49.36 | 905,674 | -0.35(-0.71%) |
May 14, 2014 | 49.82 | 49.95 | 49.66 | 49.71 | 1,150,839 | -0.09(-0.19%) |
May 13, 2014 | 49.88 | 49.97 | 49.77 | 49.81 | 1,350,547 | -0.01(-0.03%) |
May 12, 2014 | 49.85 | 49.92 | 49.76 | 49.82 | 834,516 | +0.17(+0.34%) |
May 09, 2014 | 49.83 | 49.83 | 49.55 | 49.65 | 746,496 | -0.17(-0.35%) |
May 08, 2014 | 49.99 | 50.15 | 49.70 | 49.83 | 893,830 | -0.17(-0.35%) |
May 07, 2014 | 49.55 | 50.01 | 49.55 | 50.00 | 1,112,536 | +0.55(+1.12%) |
May 06, 2014 | 49.62 | 49.72 | 49.44 | 49.44 | 979,986 | -0.29(-0.58%) |
May 05, 2014 | 49.38 | 49.77 | 49.34 | 49.73 | 991,912 | +0.13(+0.26%) |
May 02, 2014 | 49.89 | 50.04 | 49.56 | 49.60 | 665,764 | -0.37(-0.75%) |
May 01, 2014 | 50.01 | 50.05 | 49.75 | 49.98 | 903,876 | -0.05(-0.11%) |
Apr 30, 2014 | 49.79 | 50.07 | 49.73 | 50.03 | 976,639 | +0.26(+0.52%) |
Apr 29, 2014 | 49.95 | 50.06 | 49.74 | 49.77 | 1,444,034 | -0.02(-0.04%) |
Apr 28, 2014 | 49.72 | 49.87 | 49.39 | 49.79 | 1,278,644 | +0.19(+0.39%) |
Apr 25, 2014 | 49.43 | 49.61 | 49.39 | 49.60 | 1,045,854 | +0.05(+0.11%) |
Apr 24, 2014 | 49.66 | 49.68 | 49.42 | 49.54 | 988,416 | +0.05(+0.11%) |
Apr 23, 2014 | 49.44 | 49.71 | 49.44 | 49.49 | 811,968 | +0.01(+0.01%) |
Apr 22, 2014 | 49.56 | 49.60 | 49.41 | 49.48 | 1,074,568 | -0.02(-0.04%) |
Apr 21, 2014 | 49.48 | 49.57 | 49.37 | 49.50 | 943,411 | +0.03(+0.05%) |
Apr 17, 2014 | 49.54 | 49.48 | 49.48 | 49.48 | 845,292 | -0.10(-0.20%) |
Apr 16, 2014 | 49.38 | 49.59 | 49.30 | 49.58 | 1,334,792 | +0.47(+0.95%) |
Apr 15, 2014 | 48.78 | 49.14 | 48.62 | 49.11 | 1,796,666 | +0.41(+0.85%) |
Apr 14, 2014 | 48.59 | 48.78 | 48.37 | 48.70 | 1,483,136 | +0.39(+0.82%) |
Apr 11, 2014 | 48.39 | 48.62 | 48.23 | 48.30 | 1,129,144 | -0.27(-0.55%) |
Apr 10, 2014 | 49.12 | 49.30 | 48.45 | 48.57 | 1,348,562 | -0.55(-1.12%) |
Apr 09, 2014 | 49.04 | 49.12 | 48.80 | 49.12 | 1,181,688 | +0.19(+0.38%) |
Apr 08, 2014 | 48.59 | 49.01 | 48.49 | 48.93 | 1,731,010 | +0.37(+0.76%) |
Apr 07, 2014 | 48.93 | 48.99 | 48.56 | 48.56 | 1,036,052 | -0.39(-0.81%) |
Apr 04, 2014 | 49.42 | 49.63 | 48.88 | 48.96 | 903,402 | -0.24(-0.49%) |
Apr 03, 2014 | 49.24 | 49.30 | 49.10 | 49.20 | 603,572 | +0.07(+0.14%) |
Apr 02, 2014 | 49.08 | 49.20 | 48.90 | 49.13 | 797,037 | +0.08(+0.17%) |
Apr 01, 2014 | 49.11 | 49.14 | 48.77 | 49.05 | 1,541,925 | +0.03(+0.06%) |
Mar 31, 2014 | 48.72 | 49.07 | 48.66 | 49.02 | 1,076,477 | +0.53(+1.10%) |
Mar 28, 2014 | 48.33 | 48.57 | 48.30 | 48.48 | 738,792 | +0.21(+0.44%) |
Mar 27, 2014 | 48.20 | 48.37 | 48.08 | 48.27 | 786,656 | +0.03(+0.07%) |
Mar 26, 2014 | 48.53 | 48.61 | 48.22 | 48.23 | 787,809 | -0.09(-0.18%) |
Mar 25, 2014 | 48.30 | 48.39 | 48.11 | 48.32 | 824,321 | +0.23(+0.48%) |
Mar 24, 2014 | 48.27 | 48.42 | 47.93 | 48.09 | 978,547 | -0.09(-0.18%) |
Mar 21, 2014 | 48.17 | 48.60 | 48.16 | 48.18 | 876,640 | +0.15(+0.30%) |
Mar 20, 2014 | 47.87 | 48.06 | 47.73 | 48.03 | 680,707 | +0.07(+0.15%) |
Mar 19, 2014 | 48.42 | 48.49 | 47.72 | 47.96 | 1,040,869 | -0.45(-0.93%) |
Mar 18, 2014 | 48.26 | 48.50 | 48.16 | 48.41 | 778,129 | +0.22(+0.45%) |
Mar 17, 2014 | 47.93 | 48.22 | 47.90 | 48.19 | 954,007 | +0.34(+0.71%) |
Mar 14, 2014 | 47.57 | 47.99 | 47.53 | 47.85 | 1,259,489 | +0.19(+0.39%) |
Mar 13, 2014 | 47.92 | 48.01 | 47.57 | 47.67 | 1,015,608 | -0.14(-0.29%) |
Mar 12, 2014 | 47.38 | 47.83 | 47.38 | 47.81 | 515,980 | +0.25(+0.52%) |
Mar 11, 2014 | 47.79 | 47.87 | 47.47 | 47.56 | 720,113 | -0.20(-0.42%) |
Mar 10, 2014 | 47.80 | 47.85 | 47.61 | 47.76 | 961,534 | -0.05(-0.11%) |
Mar 07, 2014 | 47.85 | 47.93 | 47.54 | 47.81 | 747,276 | +0.02(+0.04%) |
Mar 06, 2014 | 47.91 | 47.96 | 47.73 | 47.79 | 836,895 | -0.05(-0.10%) |
Mar 05, 2014 | 48.03 | 48.04 | 47.78 | 47.84 | 605,472 | -0.20(-0.41%) |
Mar 04, 2014 | 47.81 | 48.11 | 47.77 | 48.04 | 851,398 | +0.64(+1.34%) |