Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.51 | 50.68 | 49.82 | 50.08 | 409,723 | -0.58(-1.14%) |
May 29, 2014 | 50.59 | 50.92 | 50.07 | 50.66 | 570,766 | +0.35(+0.69%) |
May 28, 2014 | 51.58 | 51.67 | 50.24 | 50.31 | 1,613,577 | -1.28(-2.49%) |
May 27, 2014 | 51.97 | 52.18 | 51.43 | 51.59 | 1,646,370 | -0.42(-0.80%) |
May 23, 2014 | 52.02 | 52.01 | 52.01 | 52.01 | 1,378,424 | -0.12(-0.24%) |
May 22, 2014 | 51.43 | 52.37 | 51.09 | 52.13 | 1,227,321 | +1.18(+2.32%) |
May 21, 2014 | 49.32 | 51.01 | 49.20 | 50.95 | 1,203,503 | +1.63(+3.31%) |
May 20, 2014 | 49.16 | 49.62 | 48.80 | 49.32 | 623,560 | -0.12(-0.25%) |
May 19, 2014 | 49.23 | 49.90 | 48.90 | 49.44 | 582,294 | +0.12(+0.25%) |
May 16, 2014 | 49.54 | 49.54 | 48.97 | 49.32 | 736,513 | -0.07(-0.13%) |
May 15, 2014 | 50.53 | 50.63 | 49.27 | 49.38 | 671,491 | -1.33(-2.62%) |
May 14, 2014 | 51.06 | 51.26 | 50.64 | 50.71 | 1,197,793 | -0.35(-0.68%) |
May 13, 2014 | 50.93 | 51.65 | 50.77 | 51.06 | 528,438 | +0.14(+0.28%) |
May 12, 2014 | 50.16 | 51.02 | 50.02 | 50.92 | 1,015,201 | +0.76(+1.52%) |
May 09, 2014 | 49.60 | 50.33 | 49.07 | 50.16 | 973,990 | +0.42(+0.85%) |
May 08, 2014 | 48.91 | 50.36 | 48.70 | 49.73 | 1,138,739 | +0.77(+1.58%) |
May 07, 2014 | 48.91 | 49.08 | 48.18 | 48.96 | 843,704 | +0.06(+0.12%) |
May 06, 2014 | 49.39 | 49.61 | 48.78 | 48.90 | 699,145 | -0.56(-1.13%) |
May 05, 2014 | 49.66 | 50.04 | 49.27 | 49.46 | 1,113,547 | -0.80(-1.60%) |
May 02, 2014 | 50.57 | 51.69 | 50.19 | 50.26 | 717,349 | -0.17(-0.34%) |
May 01, 2014 | 49.51 | 50.46 | 49.51 | 50.43 | 992,006 | +0.83(+1.67%) |
Apr 30, 2014 | 49.85 | 49.92 | 49.15 | 49.60 | 1,281,678 | -0.33(-0.66%) |
Apr 29, 2014 | 51.03 | 51.11 | 49.45 | 49.93 | 1,661,864 | -1.13(-2.22%) |
Apr 28, 2014 | 51.81 | 52.12 | 50.12 | 51.06 | 2,053,412 | +1.00(+2.00%) |
Apr 25, 2014 | 50.64 | 50.82 | 49.84 | 50.06 | 1,902,898 | -0.52(-1.03%) |
Apr 24, 2014 | 51.02 | 51.29 | 49.81 | 50.58 | 1,235,731 | -0.37(-0.72%) |
Apr 23, 2014 | 51.25 | 51.43 | 50.79 | 50.95 | 913,574 | -0.48(-0.94%) |
Apr 22, 2014 | 51.54 | 51.71 | 51.26 | 51.43 | 1,068,062 | +0.01(+0.02%) |
Apr 21, 2014 | 51.51 | 51.86 | 50.96 | 51.42 | 750,421 | +0.78(+1.55%) |
Apr 17, 2014 | 50.49 | 50.64 | 50.64 | 50.64 | 635,062 | +0.08(+0.17%) |
Apr 16, 2014 | 50.35 | 50.70 | 50.17 | 50.55 | 843,106 | +0.25(+0.51%) |
Apr 15, 2014 | 50.66 | 50.98 | 49.89 | 50.30 | 1,006,537 | -0.17(-0.34%) |
Apr 14, 2014 | 50.45 | 50.64 | 50.12 | 50.47 | 820,345 | +0.37(+0.73%) |
Apr 11, 2014 | 49.76 | 50.44 | 49.73 | 50.10 | 1,564,548 | +0.08(+0.17%) |
Apr 10, 2014 | 50.66 | 50.83 | 49.89 | 50.02 | 1,522,845 | -0.75(-1.49%) |
Apr 09, 2014 | 49.23 | 51.03 | 49.05 | 50.77 | 1,593,985 | +1.69(+3.44%) |
Apr 08, 2014 | 49.00 | 49.49 | 48.39 | 49.08 | 772,671 | +0.15(+0.31%) |
Apr 07, 2014 | 50.25 | 50.25 | 48.11 | 48.93 | 1,315,344 | -1.46(-2.90%) |
Apr 04, 2014 | 50.72 | 51.40 | 50.04 | 50.39 | 749,831 | +0.08(+0.15%) |
Apr 03, 2014 | 50.66 | 50.69 | 50.00 | 50.32 | 778,443 | -0.36(-0.71%) |
Apr 02, 2014 | 50.96 | 51.27 | 50.57 | 50.68 | 864,268 | -0.15(-0.30%) |
Apr 01, 2014 | 50.39 | 51.22 | 50.35 | 50.83 | 779,726 | +0.58(+1.15%) |
Mar 31, 2014 | 49.95 | 50.29 | 49.35 | 50.25 | 741,940 | +0.69(+1.39%) |
Mar 28, 2014 | 49.31 | 49.71 | 49.12 | 49.56 | 1,226,797 | +0.43(+0.88%) |
Mar 27, 2014 | 49.23 | 49.81 | 48.42 | 49.13 | 2,197,167 | -0.64(-1.29%) |
Mar 26, 2014 | 51.86 | 51.92 | 49.70 | 49.77 | 1,115,148 | -1.91(-3.69%) |
Mar 25, 2014 | 51.20 | 51.87 | 51.00 | 51.68 | 561,700 | +0.72(+1.41%) |
Mar 24, 2014 | 51.94 | 52.16 | 50.72 | 50.96 | 778,066 | -0.72(-1.39%) |
Mar 21, 2014 | 52.65 | 52.87 | 51.64 | 51.68 | 677,630 | -0.81(-1.55%) |
Mar 20, 2014 | 53.07 | 53.19 | 52.33 | 52.49 | 657,351 | -0.67(-1.26%) |
Mar 19, 2014 | 53.55 | 53.89 | 52.63 | 53.16 | 772,521 | -0.18(-0.34%) |
Mar 18, 2014 | 53.09 | 53.68 | 52.89 | 53.34 | 729,939 | +0.28(+0.53%) |
Mar 17, 2014 | 52.42 | 53.25 | 52.16 | 53.05 | 1,074,072 | +1.00(+1.92%) |
Mar 14, 2014 | 51.85 | 52.12 | 51.01 | 52.05 | 1,180,265 | +0.00(+0.00%) |
Mar 13, 2014 | 53.27 | 53.32 | 51.36 | 52.05 | 1,892,631 | -1.17(-2.20%) |
Mar 12, 2014 | 51.96 | 53.25 | 51.82 | 53.22 | 840,509 | +0.99(+1.90%) |
Mar 11, 2014 | 52.71 | 53.01 | 52.15 | 52.23 | 1,036,542 | -0.32(-0.61%) |
Mar 10, 2014 | 52.62 | 53.01 | 52.20 | 52.55 | 901,531 | -0.39(-0.73%) |
Mar 07, 2014 | 52.51 | 53.08 | 51.97 | 52.94 | 1,479,598 | +0.67(+1.28%) |
Mar 06, 2014 | 51.70 | 52.52 | 51.67 | 52.27 | 1,925,323 | +0.60(+1.17%) |
Mar 05, 2014 | 51.91 | 53.08 | 51.11 | 51.67 | 4,213,248 | +0.41(+0.79%) |
Mar 04, 2014 | 50.86 | 51.73 | 50.66 | 51.26 | 920,924 | +0.83(+1.65%) |