Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.41 | 51.56 | 51.11 | 51.16 | 416,226 | -0.29(-0.57%) |
May 29, 2014 | 51.15 | 51.57 | 51.00 | 51.45 | 234,228 | +0.35(+0.69%) |
May 28, 2014 | 51.13 | 51.24 | 50.68 | 51.10 | 223,166 | -0.02(-0.03%) |
May 27, 2014 | 51.17 | 51.35 | 50.87 | 51.12 | 271,664 | -0.01(-0.02%) |
May 23, 2014 | 50.95 | 51.13 | 51.13 | 51.13 | 243,806 | +0.25(+0.49%) |
May 22, 2014 | 50.74 | 50.95 | 50.37 | 50.88 | 186,146 | +0.27(+0.54%) |
May 21, 2014 | 50.44 | 50.77 | 50.29 | 50.61 | 290,008 | +0.35(+0.70%) |
May 20, 2014 | 50.77 | 51.01 | 50.11 | 50.25 | 451,088 | -0.46(-0.90%) |
May 19, 2014 | 50.12 | 50.88 | 49.94 | 50.71 | 315,788 | +0.64(+1.27%) |
May 16, 2014 | 50.04 | 50.10 | 49.49 | 50.08 | 344,784 | +0.22(+0.44%) |
May 15, 2014 | 49.94 | 49.98 | 49.14 | 49.86 | 409,963 | -0.30(-0.60%) |
May 14, 2014 | 50.75 | 51.12 | 50.15 | 50.16 | 326,052 | -0.77(-1.52%) |
May 13, 2014 | 51.33 | 51.43 | 50.91 | 50.93 | 246,876 | -0.28(-0.55%) |
May 12, 2014 | 50.62 | 51.35 | 50.51 | 51.21 | 256,292 | +0.84(+1.68%) |
May 09, 2014 | 50.46 | 50.46 | 49.80 | 50.37 | 246,810 | -0.11(-0.23%) |
May 08, 2014 | 50.23 | 51.03 | 50.18 | 50.48 | 685,360 | +0.11(+0.21%) |
May 07, 2014 | 50.20 | 50.48 | 49.63 | 50.38 | 616,942 | +0.18(+0.35%) |
May 06, 2014 | 49.63 | 50.39 | 49.30 | 50.20 | 584,802 | +0.53(+1.06%) |
May 05, 2014 | 49.17 | 49.76 | 48.85 | 49.67 | 433,101 | +0.15(+0.30%) |
May 02, 2014 | 48.94 | 49.83 | 48.56 | 49.52 | 418,389 | +0.71(+1.46%) |
May 01, 2014 | 48.64 | 49.22 | 47.92 | 48.81 | 294,676 | +0.33(+0.69%) |
Apr 30, 2014 | 47.55 | 48.53 | 47.42 | 48.48 | 392,487 | +0.68(+1.42%) |
Apr 29, 2014 | 48.21 | 48.75 | 47.59 | 47.80 | 378,896 | -0.11(-0.22%) |
Apr 28, 2014 | 47.88 | 48.32 | 47.27 | 47.91 | 268,905 | +0.21(+0.44%) |
Apr 25, 2014 | 47.85 | 48.24 | 47.60 | 47.70 | 310,437 | -0.42(-0.88%) |
Apr 24, 2014 | 48.43 | 48.63 | 47.97 | 48.12 | 226,117 | -0.01(-0.02%) |
Apr 23, 2014 | 48.16 | 48.39 | 47.93 | 48.13 | 303,967 | -0.17(-0.35%) |
Apr 22, 2014 | 48.45 | 48.57 | 48.22 | 48.29 | 228,501 | -0.08(-0.16%) |
Apr 21, 2014 | 48.46 | 48.74 | 48.24 | 48.37 | 198,806 | -0.14(-0.29%) |
Apr 17, 2014 | 48.28 | 48.51 | 48.51 | 48.51 | 210,159 | +0.15(+0.31%) |
Apr 16, 2014 | 47.84 | 48.52 | 47.84 | 48.36 | 365,952 | +0.73(+1.53%) |
Apr 15, 2014 | 46.90 | 47.70 | 46.49 | 47.63 | 293,465 | +0.78(+1.67%) |
Apr 14, 2014 | 46.98 | 47.54 | 46.66 | 46.85 | 447,756 | +0.07(+0.15%) |
Apr 11, 2014 | 47.26 | 47.73 | 46.47 | 46.78 | 453,424 | -0.65(-1.37%) |
Apr 10, 2014 | 48.93 | 48.97 | 47.42 | 47.43 | 329,701 | -1.49(-3.04%) |
Apr 09, 2014 | 48.64 | 48.94 | 48.38 | 48.92 | 167,090 | +0.40(+0.83%) |
Apr 08, 2014 | 47.99 | 48.67 | 47.86 | 48.51 | 272,915 | +0.54(+1.14%) |
Apr 07, 2014 | 48.59 | 49.06 | 47.91 | 47.97 | 430,127 | -0.80(-1.64%) |
Apr 04, 2014 | 49.73 | 49.95 | 48.63 | 48.77 | 400,212 | -0.69(-1.39%) |
Apr 03, 2014 | 49.16 | 49.60 | 49.01 | 49.45 | 458,806 | +0.13(+0.27%) |
Apr 02, 2014 | 49.71 | 49.99 | 48.98 | 49.32 | 253,133 | -0.40(-0.80%) |
Apr 01, 2014 | 48.99 | 49.76 | 48.90 | 49.72 | 359,919 | +0.71(+1.45%) |
Mar 31, 2014 | 48.64 | 49.19 | 48.51 | 49.01 | 239,099 | +0.62(+1.29%) |
Mar 28, 2014 | 48.50 | 48.87 | 48.23 | 48.38 | 204,673 | +0.01(+0.02%) |
Mar 27, 2014 | 48.08 | 48.45 | 47.60 | 48.37 | 354,130 | +0.25(+0.51%) |
Mar 26, 2014 | 49.08 | 49.13 | 48.12 | 48.13 | 274,274 | -0.68(-1.39%) |
Mar 25, 2014 | 49.23 | 49.72 | 48.67 | 48.80 | 242,934 | -0.22(-0.45%) |
Mar 24, 2014 | 49.82 | 49.87 | 48.72 | 49.02 | 283,443 | -0.61(-1.22%) |
Mar 21, 2014 | 49.66 | 49.81 | 49.28 | 49.63 | 1,210,785 | +0.07(+0.14%) |
Mar 20, 2014 | 49.45 | 49.70 | 49.25 | 49.56 | 288,920 | +0.00(+0.00%) |
Mar 19, 2014 | 50.22 | 50.31 | 49.39 | 49.56 | 231,728 | -0.66(-1.31%) |
Mar 18, 2014 | 50.03 | 50.32 | 50.01 | 50.22 | 397,158 | +0.23(+0.46%) |
Mar 17, 2014 | 49.80 | 50.20 | 49.67 | 49.99 | 353,111 | +0.38(+0.76%) |
Mar 14, 2014 | 49.53 | 49.90 | 49.15 | 49.61 | 448,864 | +0.04(+0.07%) |
Mar 13, 2014 | 50.73 | 50.77 | 49.44 | 49.58 | 401,756 | -0.94(-1.86%) |
Mar 12, 2014 | 50.24 | 50.73 | 50.03 | 50.52 | 353,742 | +0.20(+0.40%) |
Mar 11, 2014 | 50.96 | 50.99 | 50.23 | 50.31 | 520,783 | -0.50(-0.99%) |
Mar 10, 2014 | 50.60 | 50.84 | 50.46 | 50.82 | 537,684 | +0.29(+0.57%) |
Mar 07, 2014 | 50.80 | 51.09 | 50.46 | 50.53 | 350,053 | -0.11(-0.23%) |
Mar 06, 2014 | 51.14 | 51.31 | 50.57 | 50.64 | 478,324 | -0.29(-0.57%) |
Mar 05, 2014 | 51.36 | 51.36 | 50.83 | 50.93 | 487,190 | -0.30(-0.58%) |
Mar 04, 2014 | 51.54 | 51.70 | 50.67 | 51.23 | 445,862 | +0.57(+1.13%) |