Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.64 | 50.14 | 48.54 | 49.98 | 621,810 | +1.44(+2.96%) |
May 29, 2014 | 47.97 | 48.61 | 47.67 | 48.54 | 530,544 | +0.45(+0.93%) |
May 28, 2014 | 48.19 | 49.00 | 47.55 | 48.09 | 513,489 | -0.30(-0.63%) |
May 27, 2014 | 50.40 | 51.17 | 48.19 | 48.40 | 987,985 | -2.01(-3.98%) |
May 23, 2014 | 54.68 | 50.40 | 50.40 | 50.40 | 1,531,844 | -3.67(-6.78%) |
May 22, 2014 | 53.80 | 54.17 | 53.38 | 54.07 | 405,864 | +0.34(+0.64%) |
May 21, 2014 | 53.94 | 54.77 | 53.43 | 53.73 | 379,225 | -0.01(-0.02%) |
May 20, 2014 | 53.82 | 54.03 | 52.92 | 53.74 | 739,918 | -0.87(-1.60%) |
May 19, 2014 | 52.36 | 54.66 | 52.24 | 54.61 | 350,924 | +2.12(+4.04%) |
May 16, 2014 | 51.33 | 52.56 | 51.33 | 52.49 | 275,359 | +1.01(+1.96%) |
May 15, 2014 | 52.09 | 52.09 | 50.85 | 51.49 | 339,347 | -0.87(-1.67%) |
May 14, 2014 | 52.81 | 52.81 | 52.06 | 52.36 | 350,243 | -0.38(-0.72%) |
May 13, 2014 | 53.05 | 53.50 | 52.27 | 52.74 | 401,094 | -0.26(-0.48%) |
May 12, 2014 | 52.22 | 54.13 | 52.02 | 53.00 | 541,655 | +0.86(+1.64%) |
May 09, 2014 | 51.70 | 52.72 | 51.44 | 52.14 | 506,695 | +0.23(+0.44%) |
May 08, 2014 | 51.29 | 52.94 | 51.02 | 51.91 | 309,070 | +0.54(+1.05%) |
May 07, 2014 | 51.31 | 52.33 | 50.58 | 51.37 | 272,524 | +0.10(+0.20%) |
May 06, 2014 | 51.38 | 52.01 | 50.88 | 51.27 | 354,377 | -0.25(-0.48%) |
May 05, 2014 | 51.57 | 52.48 | 50.17 | 51.52 | 390,374 | +0.59(+1.16%) |
May 02, 2014 | 51.10 | 51.87 | 50.77 | 50.93 | 184,343 | -0.13(-0.26%) |
May 01, 2014 | 51.06 | 51.13 | 50.37 | 51.06 | 276,360 | -0.11(-0.22%) |
Apr 30, 2014 | 50.83 | 51.32 | 50.41 | 51.17 | 150,177 | +0.16(+0.32%) |
Apr 29, 2014 | 51.05 | 51.46 | 50.63 | 51.01 | 175,173 | +0.08(+0.15%) |
Apr 28, 2014 | 51.55 | 51.90 | 49.99 | 50.94 | 274,200 | +0.36(+0.71%) |
Apr 25, 2014 | 50.78 | 51.14 | 50.27 | 50.57 | 203,579 | -0.36(-0.71%) |
Apr 24, 2014 | 51.45 | 51.84 | 50.51 | 50.94 | 218,278 | -0.36(-0.70%) |
Apr 23, 2014 | 50.86 | 51.76 | 50.86 | 51.30 | 312,596 | +0.60(+1.18%) |
Apr 22, 2014 | 50.25 | 51.14 | 50.23 | 50.70 | 173,790 | +0.55(+1.10%) |
Apr 21, 2014 | 50.37 | 50.68 | 49.43 | 50.15 | 215,964 | -0.28(-0.55%) |
Apr 17, 2014 | 50.70 | 50.42 | 50.42 | 50.42 | 184,364 | -0.36(-0.71%) |
Apr 16, 2014 | 50.77 | 51.45 | 50.63 | 50.78 | 243,472 | +0.18(+0.36%) |
Apr 15, 2014 | 50.27 | 50.97 | 49.72 | 50.60 | 475,875 | +0.46(+0.91%) |
Apr 14, 2014 | 50.21 | 50.81 | 48.89 | 50.15 | 283,796 | +0.43(+0.86%) |
Apr 11, 2014 | 49.37 | 50.46 | 48.81 | 49.72 | 566,675 | -0.18(-0.36%) |
Apr 10, 2014 | 51.46 | 51.61 | 49.58 | 49.90 | 801,118 | -1.62(-3.14%) |
Apr 09, 2014 | 52.59 | 52.59 | 51.28 | 51.52 | 491,717 | +0.14(+0.28%) |
Apr 08, 2014 | 50.90 | 51.91 | 50.53 | 51.37 | 427,058 | +0.43(+0.84%) |
Apr 07, 2014 | 51.08 | 51.65 | 50.49 | 50.95 | 417,855 | -0.16(-0.32%) |
Apr 04, 2014 | 51.99 | 52.09 | 50.60 | 51.11 | 538,059 | -0.39(-0.76%) |
Apr 03, 2014 | 51.43 | 52.09 | 50.95 | 51.50 | 280,941 | +0.18(+0.35%) |
Apr 02, 2014 | 50.93 | 51.53 | 50.85 | 51.32 | 328,262 | +0.53(+1.05%) |
Apr 01, 2014 | 50.18 | 51.09 | 50.18 | 50.78 | 360,918 | +0.53(+1.06%) |
Mar 31, 2014 | 51.99 | 52.01 | 50.09 | 50.25 | 613,882 | -1.31(-2.54%) |
Mar 28, 2014 | 52.12 | 52.81 | 50.83 | 51.56 | 488,710 | -0.67(-1.27%) |
Mar 27, 2014 | 52.03 | 52.42 | 51.35 | 52.23 | 293,391 | +0.14(+0.27%) |
Mar 26, 2014 | 53.36 | 53.64 | 51.95 | 52.09 | 344,938 | -0.84(-1.58%) |
Mar 25, 2014 | 54.04 | 54.39 | 52.81 | 52.92 | 308,256 | -1.03(-1.90%) |
Mar 24, 2014 | 54.14 | 54.59 | 53.14 | 53.95 | 249,617 | -0.11(-0.21%) |
Mar 21, 2014 | 53.98 | 54.71 | 53.73 | 54.06 | 401,411 | +0.47(+0.87%) |
Mar 20, 2014 | 53.26 | 53.91 | 53.11 | 53.60 | 144,111 | +0.14(+0.26%) |
Mar 19, 2014 | 54.02 | 54.39 | 53.24 | 53.46 | 228,173 | -0.56(-1.03%) |
Mar 18, 2014 | 53.38 | 54.26 | 53.22 | 54.01 | 248,471 | +0.56(+1.05%) |
Mar 17, 2014 | 52.98 | 53.88 | 52.62 | 53.45 | 534,059 | +0.52(+0.99%) |
Mar 14, 2014 | 52.49 | 54.20 | 52.28 | 52.93 | 1,581,099 | -2.03(-3.70%) |
Mar 13, 2014 | 56.28 | 56.46 | 54.87 | 54.96 | 386,904 | -1.03(-1.83%) |
Mar 12, 2014 | 54.98 | 56.11 | 54.47 | 55.99 | 536,565 | +0.74(+1.34%) |
Mar 11, 2014 | 56.20 | 56.47 | 55.19 | 55.25 | 448,856 | -0.86(-1.54%) |
Mar 10, 2014 | 56.30 | 56.79 | 55.96 | 56.11 | 408,396 | -0.14(-0.25%) |
Mar 07, 2014 | 56.83 | 57.86 | 55.73 | 56.26 | 759,250 | -0.42(-0.74%) |
Mar 06, 2014 | 56.09 | 57.04 | 55.49 | 56.68 | 407,932 | +0.79(+1.41%) |
Mar 05, 2014 | 55.75 | 56.17 | 55.59 | 55.89 | 292,549 | +0.22(+0.40%) |
Mar 04, 2014 | 54.48 | 55.87 | 54.17 | 55.66 | 542,651 | +1.61(+2.98%) |