Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.17 | 54.29 | 54.16 | 54.29 | 2,706 | +0.14(+0.26%) |
May 29, 2014 | 54.14 | 54.14 | 54.14 | 54.14 | 1,252 | +0.19(+0.36%) |
May 28, 2014 | 53.91 | 53.95 | 53.91 | 53.95 | 1,561 | +0.06(+0.11%) |
May 27, 2014 | 53.87 | 53.89 | 53.87 | 53.89 | 2,607 | +0.43(+0.80%) |
May 23, 2014 | 53.46 | 53.46 | 53.46 | 53.46 | 0 | +0.00(+0.00%) |
May 22, 2014 | 53.42 | 53.46 | 53.41 | 53.46 | 3,014 | +0.21(+0.39%) |
May 21, 2014 | 53.25 | 53.31 | 53.25 | 53.25 | 8,546 | +0.25(+0.48%) |
May 20, 2014 | 53.00 | 53.00 | 53.00 | 53.00 | 42 | +0.00(+0.00%) |
May 19, 2014 | 53.00 | 53.00 | 53.00 | 53.00 | 20 | +0.00(+0.00%) |
May 16, 2014 | 53.01 | 53.01 | 53.00 | 53.00 | 4,997 | -0.05(-0.10%) |
May 15, 2014 | 53.19 | 53.19 | 52.96 | 53.05 | 2,480 | -0.47(-0.87%) |
May 14, 2014 | 53.61 | 53.61 | 53.52 | 53.52 | 1,189 | -0.24(-0.45%) |
May 13, 2014 | 53.76 | 53.81 | 53.76 | 53.76 | 6,201 | +0.08(+0.15%) |
May 12, 2014 | 53.61 | 53.68 | 53.61 | 53.68 | 4,495 | +0.52(+0.98%) |
May 09, 2014 | 53.16 | 53.16 | 53.16 | 53.16 | 1,419 | +0.00(+0.00%) |
May 08, 2014 | 53.16 | 53.16 | 53.16 | 53.16 | 454 | +0.07(+0.13%) |
May 07, 2014 | 53.11 | 53.11 | 52.88 | 53.09 | 1,676 | -0.05(-0.10%) |
May 06, 2014 | 53.14 | 53.14 | 53.14 | 53.14 | 66 | +0.00(+0.00%) |
May 05, 2014 | 52.86 | 53.17 | 52.86 | 53.14 | 541 | +0.06(+0.11%) |
May 02, 2014 | 53.19 | 53.19 | 53.08 | 53.08 | 769 | -0.11(-0.21%) |
May 01, 2014 | 53.14 | 53.25 | 53.14 | 53.20 | 1,035 | +0.13(+0.25%) |
Apr 30, 2014 | 53.03 | 53.06 | 53.02 | 53.06 | 1,344 | +0.31(+0.59%) |
Apr 29, 2014 | 52.75 | 52.75 | 52.75 | 52.75 | 214 | +0.58(+1.12%) |
Apr 28, 2014 | 52.16 | 52.16 | 52.16 | 52.16 | 956 | -0.17(-0.33%) |
Apr 25, 2014 | 52.34 | 52.34 | 52.34 | 52.34 | 294 | -0.40(-0.75%) |
Apr 24, 2014 | 52.73 | 52.73 | 52.73 | 52.73 | 66 | +0.00(+0.00%) |
Apr 23, 2014 | 52.66 | 52.73 | 52.66 | 52.73 | 651 | -0.08(-0.16%) |
Apr 22, 2014 | 52.53 | 52.81 | 52.53 | 52.81 | 1,570 | +0.12(+0.23%) |
Apr 21, 2014 | 52.69 | 52.69 | 52.69 | 52.69 | 40 | +0.00(+0.00%) |
Apr 17, 2014 | 52.65 | 52.69 | 52.69 | 52.69 | 2,006 | +0.02(+0.04%) |
Apr 16, 2014 | 52.66 | 52.67 | 52.66 | 52.67 | 3,799 | +0.87(+1.69%) |
Apr 15, 2014 | 51.84 | 51.84 | 51.80 | 51.80 | 267 | +0.09(+0.17%) |
Apr 14, 2014 | 51.67 | 51.76 | 51.67 | 51.71 | 1,260 | -0.02(-0.04%) |
Apr 11, 2014 | 51.73 | 51.73 | 51.73 | 51.73 | 160 | +0.00(+0.00%) |
Apr 10, 2014 | 52.32 | 52.32 | 51.73 | 51.73 | 1,772 | -0.50(-0.95%) |
Apr 09, 2014 | 52.21 | 52.25 | 52.21 | 52.23 | 751 | +0.10(+0.20%) |
Apr 07, 2014 | 52.13 | 52.13 | 52.13 | 52.13 | 802 | -0.62(-1.18%) |
Apr 03, 2014 | 52.66 | 52.75 | 52.75 | 52.75 | 668 | +0.07(+0.13%) |
Apr 02, 2014 | 52.68 | 52.68 | 52.68 | 52.68 | 377 | +0.28(+0.53%) |
Apr 01, 2014 | 52.37 | 52.40 | 52.37 | 52.40 | 1,592 | -0.08(-0.16%) |
Mar 31, 2014 | 52.16 | 52.48 | 52.16 | 52.48 | 643 | +0.34(+0.66%) |
Mar 28, 2014 | 52.15 | 52.15 | 52.14 | 52.14 | 2,247 | +0.31(+0.61%) |
Mar 26, 2014 | 51.83 | 51.83 | 51.83 | 51.83 | 267 | -0.24(-0.46%) |
Mar 25, 2014 | 52.07 | 52.07 | 52.07 | 52.07 | 668 | +0.26(+0.50%) |
Mar 24, 2014 | 51.70 | 51.83 | 51.70 | 51.80 | 1,222 | -0.60(-1.14%) |
Mar 21, 2014 | 52.41 | 52.41 | 52.40 | 52.40 | 2,501 | +0.15(+0.29%) |
Mar 20, 2014 | 52.25 | 52.25 | 52.25 | 52.25 | 67 | +0.00(+0.00%) |
Mar 18, 2014 | 52.25 | 52.25 | 52.25 | 52.25 | 0 | +0.50(+0.96%) |
Mar 17, 2014 | 51.75 | 51.75 | 51.75 | 51.75 | 67 | +0.00(+0.00%) |
Mar 14, 2014 | 51.76 | 51.76 | 51.75 | 51.75 | 1,326 | +0.02(+0.04%) |
Mar 13, 2014 | 51.73 | 51.73 | 51.73 | 51.73 | 169 | -0.13(-0.26%) |
Mar 12, 2014 | 51.87 | 51.87 | 51.87 | 51.87 | 192 | -0.28(-0.54%) |
Mar 11, 2014 | 52.15 | 52.15 | 52.15 | 52.15 | 95 | +0.00(+0.00%) |
Mar 07, 2014 | 52.15 | 52.15 | 52.15 | 52.15 | 1,344 | +0.04(+0.07%) |
Mar 06, 2014 | 52.09 | 52.11 | 52.09 | 52.11 | 537 | +0.53(+1.03%) |