Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.64 | 50.88 | 50.37 | 50.72 | 227,265 | +0.07(+0.14%) |
May 29, 2014 | 50.30 | 50.84 | 50.01 | 50.65 | 164,669 | +0.15(+0.31%) |
May 28, 2014 | 50.76 | 50.84 | 50.33 | 50.49 | 170,173 | -0.10(-0.20%) |
May 27, 2014 | 50.17 | 50.96 | 50.03 | 50.59 | 164,795 | +0.74(+1.48%) |
May 23, 2014 | 48.99 | 49.86 | 49.86 | 49.86 | 112,025 | +0.88(+1.79%) |
May 22, 2014 | 48.71 | 49.06 | 48.62 | 48.98 | 46,920 | +0.37(+0.76%) |
May 21, 2014 | 48.10 | 48.82 | 47.91 | 48.61 | 180,890 | +0.66(+1.38%) |
May 20, 2014 | 49.05 | 49.19 | 47.45 | 47.95 | 195,010 | -1.17(-2.39%) |
May 19, 2014 | 48.44 | 49.18 | 48.42 | 49.12 | 209,982 | +0.69(+1.43%) |
May 16, 2014 | 48.09 | 48.51 | 47.75 | 48.43 | 180,231 | +0.25(+0.51%) |
May 15, 2014 | 48.64 | 48.88 | 47.65 | 48.18 | 219,839 | -0.70(-1.43%) |
May 14, 2014 | 49.60 | 50.15 | 48.87 | 48.88 | 220,359 | -1.03(-2.07%) |
May 13, 2014 | 50.37 | 50.60 | 49.86 | 49.92 | 138,707 | -0.44(-0.86%) |
May 12, 2014 | 49.53 | 50.63 | 49.44 | 50.35 | 175,040 | +1.14(+2.32%) |
May 09, 2014 | 48.06 | 49.27 | 48.06 | 49.21 | 197,846 | +1.06(+2.20%) |
May 08, 2014 | 48.56 | 49.29 | 48.08 | 48.15 | 192,851 | -0.40(-0.82%) |
May 07, 2014 | 48.40 | 48.62 | 47.79 | 48.55 | 140,525 | +0.23(+0.47%) |
May 06, 2014 | 49.04 | 49.47 | 48.32 | 48.32 | 178,052 | -0.91(-1.84%) |
May 05, 2014 | 48.51 | 49.33 | 47.86 | 49.23 | 266,950 | +0.54(+1.12%) |
May 02, 2014 | 48.03 | 49.07 | 47.84 | 48.68 | 238,663 | +0.78(+1.63%) |
May 01, 2014 | 48.06 | 48.80 | 46.91 | 47.90 | 509,725 | -0.35(-0.73%) |
Apr 30, 2014 | 50.13 | 50.14 | 47.15 | 48.26 | 855,048 | -3.34(-6.47%) |
Apr 29, 2014 | 51.66 | 52.03 | 51.28 | 51.60 | 176,208 | +0.24(+0.48%) |
Apr 28, 2014 | 51.69 | 51.81 | 50.58 | 51.35 | 306,243 | -0.03(-0.05%) |
Apr 25, 2014 | 52.10 | 52.23 | 51.25 | 51.38 | 154,988 | -0.97(-1.85%) |
Apr 24, 2014 | 53.41 | 53.43 | 52.12 | 52.35 | 133,584 | -0.89(-1.67%) |
Apr 23, 2014 | 53.04 | 53.81 | 52.82 | 53.24 | 233,595 | +0.11(+0.20%) |
Apr 22, 2014 | 53.41 | 53.68 | 53.05 | 53.13 | 158,153 | -0.23(-0.43%) |
Apr 21, 2014 | 53.98 | 53.98 | 52.83 | 53.35 | 112,585 | +0.24(+0.46%) |
Apr 17, 2014 | 52.02 | 53.11 | 53.11 | 53.11 | 102,085 | +1.01(+1.93%) |
Apr 16, 2014 | 51.87 | 52.10 | 51.57 | 52.10 | 113,984 | +0.52(+1.00%) |
Apr 15, 2014 | 51.99 | 52.26 | 50.89 | 51.59 | 116,607 | -0.32(-0.61%) |
Apr 14, 2014 | 52.07 | 52.33 | 51.47 | 51.90 | 129,182 | +0.24(+0.46%) |
Apr 11, 2014 | 51.78 | 52.38 | 51.23 | 51.67 | 129,895 | -0.57(-1.09%) |
Apr 10, 2014 | 53.68 | 53.74 | 51.73 | 52.24 | 148,574 | -1.48(-2.75%) |
Apr 09, 2014 | 52.78 | 53.92 | 52.19 | 53.72 | 201,592 | +1.12(+2.14%) |
Apr 08, 2014 | 51.69 | 52.73 | 50.94 | 52.59 | 271,306 | +0.96(+1.86%) |
Apr 07, 2014 | 52.44 | 52.44 | 51.40 | 51.63 | 166,066 | -0.97(-1.85%) |
Apr 04, 2014 | 54.15 | 54.28 | 52.39 | 52.60 | 168,161 | -1.17(-2.18%) |
Apr 03, 2014 | 54.51 | 54.91 | 53.25 | 53.77 | 196,518 | -0.46(-0.85%) |
Apr 02, 2014 | 53.05 | 54.43 | 53.01 | 54.23 | 387,005 | +1.33(+2.52%) |
Apr 01, 2014 | 53.48 | 53.69 | 52.61 | 52.90 | 279,306 | -0.34(-0.63%) |
Mar 31, 2014 | 52.79 | 53.45 | 52.77 | 53.24 | 306,614 | +0.63(+1.21%) |
Mar 28, 2014 | 52.23 | 53.27 | 52.16 | 52.60 | 123,958 | +0.43(+0.82%) |
Mar 27, 2014 | 52.66 | 52.75 | 51.96 | 52.18 | 78,656 | -0.59(-1.12%) |
Mar 26, 2014 | 53.80 | 53.89 | 52.44 | 52.77 | 211,187 | -0.77(-1.44%) |
Mar 25, 2014 | 53.52 | 53.88 | 53.21 | 53.54 | 122,282 | +0.22(+0.41%) |
Mar 24, 2014 | 53.61 | 53.94 | 52.94 | 53.32 | 173,252 | -0.26(-0.49%) |
Mar 21, 2014 | 53.21 | 54.02 | 53.10 | 53.58 | 261,828 | +0.48(+0.91%) |
Mar 20, 2014 | 52.60 | 53.19 | 52.21 | 53.10 | 179,218 | +0.58(+1.11%) |
Mar 19, 2014 | 52.86 | 53.03 | 52.13 | 52.52 | 197,235 | -0.17(-0.33%) |
Mar 18, 2014 | 53.07 | 53.42 | 52.50 | 52.69 | 153,639 | -0.35(-0.67%) |
Mar 17, 2014 | 52.36 | 54.70 | 52.31 | 53.05 | 331,943 | +1.83(+3.58%) |
Mar 14, 2014 | 50.49 | 51.24 | 50.49 | 51.21 | 118,525 | +0.59(+1.16%) |
Mar 13, 2014 | 51.49 | 51.73 | 50.29 | 50.62 | 116,023 | -0.73(-1.41%) |
Mar 12, 2014 | 51.75 | 51.98 | 51.10 | 51.35 | 141,002 | -0.67(-1.29%) |
Mar 11, 2014 | 53.74 | 53.87 | 51.97 | 52.02 | 146,267 | -1.68(-3.12%) |
Mar 10, 2014 | 53.85 | 54.00 | 53.11 | 53.70 | 151,400 | -0.15(-0.27%) |
Mar 07, 2014 | 53.89 | 54.27 | 53.44 | 53.84 | 214,248 | +0.10(+0.19%) |
Mar 06, 2014 | 53.73 | 54.05 | 53.56 | 53.74 | 128,240 | +0.01(+0.02%) |
Mar 05, 2014 | 54.42 | 54.42 | 53.63 | 53.74 | 243,894 | -0.93(-1.69%) |
Mar 04, 2014 | 54.30 | 55.21 | 54.03 | 54.66 | 319,128 | +0.14(+0.25%) |