Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.11 | 50.50 | 49.28 | 50.31 | 561,781 | +0.22(+0.44%) |
May 29, 2014 | 49.51 | 51.06 | 49.50 | 50.09 | 215,552 | +0.36(+0.72%) |
May 28, 2014 | 50.00 | 50.19 | 49.44 | 49.73 | 327,533 | -0.53(-1.05%) |
May 27, 2014 | 51.64 | 51.87 | 50.10 | 50.26 | 380,034 | -1.99(-3.81%) |
May 26, 2014 | 52.57 | 52.74 | 52.12 | 52.25 | 23,075 | -0.53(-1.00%) |
May 23, 2014 | 53.07 | 53.23 | 52.49 | 52.78 | 91,854 | -0.85(-1.58%) |
May 22, 2014 | 53.54 | 54.03 | 53.34 | 53.63 | 90,571 | +0.51(+0.96%) |
May 21, 2014 | 53.31 | 53.47 | 52.76 | 53.12 | 142,270 | -0.45(-0.84%) |
May 20, 2014 | 52.35 | 53.83 | 52.14 | 53.57 | 186,531 | +1.28(+2.45%) |
May 16, 2014 | 52.29 | 52.29 | 52.29 | 0 | -0.93(-1.75%) | |
May 15, 2014 | 52.95 | 53.38 | 52.50 | 53.22 | 123,610 | -0.28(-0.52%) |
May 14, 2014 | 53.24 | 53.58 | 52.71 | 53.50 | 329,892 | +1.00(+1.90%) |
May 13, 2014 | 53.33 | 54.00 | 52.42 | 52.50 | 204,644 | -0.94(-1.76%) |
May 12, 2014 | 54.24 | 54.42 | 53.29 | 53.44 | 241,056 | -0.10(-0.19%) |
May 09, 2014 | 53.88 | 54.35 | 53.15 | 53.54 | 223,559 | +0.17(+0.32%) |
May 08, 2014 | 53.00 | 53.89 | 52.70 | 53.37 | 205,664 | +0.02(+0.04%) |
May 07, 2014 | 53.72 | 53.96 | 52.50 | 53.35 | 239,476 | -0.61(-1.13%) |
May 06, 2014 | 53.30 | 54.18 | 53.30 | 53.96 | 246,768 | +0.62(+1.16%) |
May 05, 2014 | 53.85 | 54.18 | 52.89 | 53.34 | 107,162 | -0.14(-0.26%) |
May 02, 2014 | 52.37 | 53.52 | 51.91 | 53.48 | 198,850 | +1.44(+2.77%) |
May 01, 2014 | 52.48 | 52.95 | 51.77 | 52.04 | 194,209 | -0.79(-1.50%) |
Apr 30, 2014 | 52.66 | 53.01 | 51.83 | 52.83 | 370,006 | -0.41(-0.77%) |
Apr 29, 2014 | 52.39 | 53.99 | 52.32 | 53.24 | 250,417 | +0.85(+1.62%) |
Apr 28, 2014 | 52.27 | 52.80 | 51.68 | 52.39 | 227,664 | -0.09(-0.17%) |
Apr 25, 2014 | 51.59 | 52.65 | 51.59 | 52.48 | 168,022 | +1.09(+2.12%) |
Apr 24, 2014 | 52.11 | 53.04 | 51.04 | 51.39 | 359,924 | -0.96(-1.83%) |
Apr 23, 2014 | 52.01 | 52.97 | 51.30 | 52.35 | 253,143 | +0.79(+1.53%) |
Apr 22, 2014 | 50.19 | 51.71 | 49.60 | 51.56 | 199,984 | +1.58(+3.16%) |
Apr 21, 2014 | 50.89 | 50.91 | 49.08 | 49.98 | 199,782 | -0.97(-1.90%) |
Apr 17, 2014 | 50.95 | 50.95 | 50.95 | 0 | -0.05(-0.10%) | |
Apr 16, 2014 | 50.52 | 51.25 | 49.58 | 51.00 | 415,453 | +0.51(+1.01%) |
Apr 15, 2014 | 50.19 | 50.73 | 50.03 | 50.49 | 579,789 | -0.88(-1.71%) |
Apr 14, 2014 | 51.50 | 52.01 | 50.91 | 51.37 | 376,470 | +0.51(+1.00%) |
Apr 11, 2014 | 51.78 | 52.13 | 50.46 | 50.86 | 316,520 | -0.87(-1.68%) |
Apr 10, 2014 | 53.16 | 53.58 | 51.55 | 51.73 | 501,310 | -0.87(-1.65%) |
Apr 09, 2014 | 51.89 | 52.95 | 51.56 | 52.60 | 416,534 | -0.15(-0.28%) |
Apr 08, 2014 | 52.47 | 52.78 | 51.53 | 52.75 | 318,781 | +0.91(+1.76%) |
Apr 07, 2014 | 51.48 | 52.48 | 51.31 | 51.84 | 263,633 | +0.24(+0.47%) |
Apr 04, 2014 | 52.40 | 52.50 | 51.40 | 51.60 | 303,054 | +0.27(+0.53%) |
Apr 03, 2014 | 51.37 | 51.37 | 50.67 | 51.33 | 262,218 | -0.31(-0.60%) |
Apr 02, 2014 | 51.09 | 51.92 | 50.90 | 51.64 | 313,554 | +1.34(+2.66%) |
Apr 01, 2014 | 50.68 | 51.41 | 50.06 | 50.30 | 441,885 | -0.50(-0.98%) |
Mar 31, 2014 | 51.51 | 51.80 | 50.26 | 50.80 | 824,476 | -0.88(-1.70%) |
Mar 28, 2014 | 50.91 | 52.16 | 50.12 | 51.68 | 413,578 | +1.00(+1.97%) |
Mar 27, 2014 | 49.90 | 51.14 | 49.90 | 50.68 | 457,446 | +0.56(+1.12%) |
Mar 26, 2014 | 51.64 | 51.79 | 50.11 | 50.12 | 418,540 | -1.23(-2.40%) |
Mar 25, 2014 | 51.75 | 52.00 | 51.31 | 51.35 | 308,186 | -0.06(-0.12%) |
Mar 24, 2014 | 52.07 | 52.07 | 51.10 | 51.41 | 506,322 | -1.08(-2.06%) |
Mar 21, 2014 | 53.85 | 54.18 | 52.37 | 52.49 | 486,530 | -0.53(-1.00%) |
Mar 20, 2014 | 53.73 | 53.98 | 52.66 | 53.02 | 479,950 | -0.95(-1.76%) |
Mar 19, 2014 | 55.15 | 55.30 | 53.80 | 53.97 | 476,825 | -1.69(-3.04%) |
Mar 18, 2014 | 55.25 | 56.30 | 55.16 | 55.66 | 569,055 | -0.94(-1.66%) |
Mar 17, 2014 | 58.32 | 58.32 | 56.43 | 56.60 | 330,316 | -1.83(-3.13%) |
Mar 14, 2014 | 58.81 | 59.20 | 57.80 | 58.43 | 353,491 | +0.34(+0.59%) |
Mar 13, 2014 | 56.65 | 58.10 | 56.07 | 58.09 | 359,343 | +1.53(+2.71%) |
Mar 12, 2014 | 55.99 | 57.09 | 55.66 | 56.56 | 499,385 | +1.23(+2.22%) |
Mar 11, 2014 | 55.54 | 55.58 | 54.97 | 55.33 | 384,779 | +0.29(+0.53%) |
Mar 10, 2014 | 56.38 | 56.38 | 54.78 | 55.04 | 329,567 | -1.22(-2.17%) |
Mar 07, 2014 | 56.49 | 57.13 | 55.71 | 56.26 | 331,541 | -0.78(-1.37%) |
Mar 06, 2014 | 57.10 | 57.25 | 56.53 | 57.04 | 209,343 | +0.24(+0.42%) |
Mar 05, 2014 | 56.14 | 57.30 | 55.77 | 56.80 | 275,511 | +0.76(+1.36%) |
Mar 04, 2014 | 56.57 | 56.90 | 55.52 | 56.04 | 380,942 | -0.99(-1.74%) |