Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.00 | 51.08 | 50.48 | 51.01 | 6,757 | +0.06(+0.12%) |
May 29, 2014 | 50.50 | 50.95 | 50.50 | 50.95 | 7,584 | -0.42(-0.82%) |
May 28, 2014 | 50.75 | 51.37 | 50.53 | 51.37 | 15,277 | +0.05(+0.10%) |
May 27, 2014 | 51.19 | 51.32 | 51.16 | 51.32 | 3,291 | +1.02(+2.03%) |
May 23, 2014 | 50.30 | 50.30 | 50.30 | 0 | -0.88(-1.72%) | |
May 22, 2014 | 51.44 | 51.45 | 51.13 | 51.18 | 6,276 | -0.12(-0.23%) |
May 21, 2014 | 51.72 | 51.75 | 51.07 | 51.30 | 8,337 | -0.73(-1.40%) |
May 20, 2014 | 51.86 | 52.10 | 51.72 | 52.03 | 5,788 | -0.09(-0.17%) |
May 19, 2014 | 51.76 | 52.12 | 51.67 | 52.12 | 2,998 | +1.24(+2.44%) |
May 16, 2014 | 50.52 | 50.88 | 50.36 | 50.88 | 3,014 | +1.07(+2.15%) |
May 15, 2014 | 49.53 | 49.84 | 49.41 | 49.81 | 10,795 | -0.05(-0.10%) |
May 14, 2014 | 49.90 | 50.11 | 49.62 | 49.86 | 5,072 | -0.47(-0.93%) |
May 13, 2014 | 49.97 | 50.34 | 49.94 | 50.33 | 5,684 | -0.35(-0.69%) |
May 12, 2014 | 50.59 | 50.69 | 50.32 | 50.68 | 4,179 | +0.66(+1.32%) |
May 09, 2014 | 49.86 | 50.02 | 49.86 | 50.02 | 2,098 | -0.69(-1.36%) |
May 08, 2014 | 50.68 | 50.71 | 50.68 | 50.71 | 1,696 | -0.10(-0.20%) |
May 07, 2014 | 50.47 | 50.81 | 50.47 | 50.81 | 2,038 | +0.34(+0.67%) |
May 06, 2014 | 50.07 | 50.66 | 50.07 | 50.47 | 15,873 | +1.08(+2.19%) |
May 05, 2014 | 48.83 | 49.39 | 48.83 | 49.39 | 5,886 | +0.35(+0.71%) |
May 02, 2014 | 49.30 | 49.49 | 49.04 | 49.04 | 4,704 | -2.03(-3.97%) |
May 01, 2014 | 50.80 | 51.09 | 50.56 | 51.07 | 4,686 | +0.71(+1.41%) |
Apr 30, 2014 | 50.54 | 50.65 | 50.24 | 50.36 | 21,622 | +0.71(+1.43%) |
Apr 29, 2014 | 49.83 | 50.00 | 49.59 | 49.65 | 11,443 | +0.60(+1.22%) |
Apr 28, 2014 | 49.26 | 49.39 | 48.75 | 49.05 | 6,822 | -0.08(-0.16%) |
Apr 25, 2014 | 48.84 | 49.13 | 48.84 | 49.13 | 2,545 | +0.50(+1.03%) |
Apr 24, 2014 | 49.31 | 49.31 | 48.58 | 48.63 | 29,539 | -1.25(-2.51%) |
Apr 23, 2014 | 49.90 | 50.26 | 49.87 | 49.88 | 4,240 | +3.76(+8.15%) |
Apr 22, 2014 | 46.09 | 46.29 | 45.95 | 46.12 | 5,423 | +0.16(+0.35%) |
Apr 21, 2014 | 45.97 | 46.10 | 45.70 | 45.96 | 2,906 | +0.00(+0.00%) |
Apr 17, 2014 | 45.96 | 45.96 | 45.96 | 0 | +0.64(+1.41%) | |
Apr 16, 2014 | 45.13 | 45.32 | 45.02 | 45.32 | 2,687 | +0.67(+1.50%) |
Apr 15, 2014 | 44.95 | 44.95 | 44.34 | 44.65 | 3,335 | -0.10(-0.22%) |
Apr 14, 2014 | 44.78 | 44.92 | 44.61 | 44.75 | 3,204 | +0.52(+1.18%) |
Apr 11, 2014 | 44.39 | 44.61 | 44.23 | 44.23 | 0 | -0.91(-2.02%) |
Apr 10, 2014 | 44.78 | 45.15 | 44.67 | 45.14 | 4,126 | +1.01(+2.29%) |
Apr 09, 2014 | 44.24 | 44.26 | 43.71 | 44.13 | 4,183 | -0.23(-0.52%) |
Apr 08, 2014 | 44.55 | 44.65 | 44.36 | 44.36 | 2,673 | -1.87(-4.04%) |
Apr 07, 2014 | 46.05 | 46.23 | 45.72 | 46.23 | 5,574 | -0.65(-1.39%) |
Apr 04, 2014 | 46.48 | 46.91 | 46.40 | 46.88 | 0 | +0.31(+0.67%) |
Apr 03, 2014 | 46.53 | 46.58 | 46.29 | 46.57 | 2,409 | +0.33(+0.71%) |
Apr 02, 2014 | 46.09 | 46.27 | 46.02 | 46.24 | 6,177 | -0.40(-0.86%) |
Apr 01, 2014 | 46.65 | 46.66 | 46.52 | 46.64 | 1,918 | -0.24(-0.51%) |
Mar 31, 2014 | 46.91 | 46.91 | 46.56 | 46.88 | 7,302 | -0.53(-1.12%) |
Mar 28, 2014 | 47.50 | 47.54 | 47.20 | 47.41 | 0 | -0.26(-0.55%) |
Mar 27, 2014 | 47.72 | 47.76 | 47.43 | 47.67 | 8,603 | +0.38(+0.80%) |
Mar 26, 2014 | 47.18 | 47.34 | 46.92 | 47.29 | 3,922 | +0.73(+1.57%) |
Mar 25, 2014 | 46.48 | 46.56 | 46.25 | 46.56 | 6,917 | +0.75(+1.64%) |
Mar 24, 2014 | 45.56 | 46.13 | 45.47 | 45.81 | 4,876 | +0.21(+0.46%) |
Mar 21, 2014 | 45.83 | 45.91 | 45.56 | 45.60 | 7,307 | -0.35(-0.77%) |
Mar 20, 2014 | 46.00 | 46.10 | 45.95 | 45.95 | 2,711 | -0.59(-1.28%) |
Mar 19, 2014 | 46.76 | 46.96 | 46.40 | 46.55 | 3,890 | -0.44(-0.94%) |
Mar 18, 2014 | 46.71 | 46.99 | 46.68 | 46.99 | 6,941 | -0.54(-1.14%) |
Mar 17, 2014 | 47.51 | 47.75 | 47.42 | 47.53 | 10,929 | +0.00(+0.00%) |
Mar 14, 2014 | 47.22 | 47.54 | 47.05 | 47.53 | 5,767 | -0.56(-1.16%) |
Mar 13, 2014 | 48.13 | 48.13 | 48.09 | 48.09 | 2,123 | -0.81(-1.66%) |
Mar 12, 2014 | 48.72 | 48.90 | 48.72 | 48.90 | 4,109 | -0.59(-1.19%) |
Mar 11, 2014 | 49.55 | 49.71 | 49.49 | 49.49 | 2,586 | -0.33(-0.66%) |
Mar 10, 2014 | 50.10 | 50.32 | 49.49 | 49.82 | 40,855 | -0.35(-0.70%) |
Mar 07, 2014 | 50.41 | 50.42 | 50.11 | 50.17 | 0 | -0.26(-0.52%) |
Mar 06, 2014 | 50.17 | 50.45 | 50.14 | 50.43 | 3,533 | +0.09(+0.18%) |
Mar 05, 2014 | 50.35 | 50.35 | 50.19 | 50.34 | 3,154 | -0.41(-0.81%) |
Mar 04, 2014 | 50.55 | 50.75 | 50.47 | 50.75 | 12,387 | +0.75(+1.50%) |