Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.57 | 51.69 | 50.95 | 51.68 | 382,725 | +0.26(+0.50%) |
May 29, 2014 | 51.05 | 51.63 | 50.95 | 51.42 | 302,310 | +0.34(+0.67%) |
May 28, 2014 | 51.85 | 51.85 | 50.91 | 51.08 | 458,741 | -0.09(-0.17%) |
May 27, 2014 | 52.03 | 52.03 | 50.89 | 51.16 | 506,071 | -0.65(-1.25%) |
May 23, 2014 | 53.45 | 51.81 | 51.81 | 51.81 | 299,252 | -0.15(-0.29%) |
May 22, 2014 | 51.86 | 52.03 | 51.65 | 51.96 | 207,287 | +0.19(+0.36%) |
May 21, 2014 | 51.74 | 52.03 | 51.60 | 51.77 | 222,869 | +0.16(+0.32%) |
May 20, 2014 | 51.23 | 51.97 | 51.23 | 51.60 | 327,311 | +0.21(+0.41%) |
May 19, 2014 | 52.11 | 52.44 | 51.22 | 51.39 | 350,269 | -0.46(-0.89%) |
May 16, 2014 | 51.37 | 52.01 | 51.32 | 51.85 | 431,746 | +0.55(+1.07%) |
May 15, 2014 | 51.30 | 51.49 | 50.47 | 51.31 | 474,054 | -0.22(-0.42%) |
May 14, 2014 | 51.17 | 51.85 | 50.81 | 51.53 | 339,509 | +0.72(+1.41%) |
May 13, 2014 | 50.73 | 51.14 | 50.45 | 50.81 | 319,278 | +0.08(+0.16%) |
May 12, 2014 | 50.63 | 51.51 | 50.45 | 50.73 | 445,963 | +0.13(+0.26%) |
May 09, 2014 | 50.98 | 51.19 | 50.38 | 50.60 | 661,001 | -0.56(-1.09%) |
May 08, 2014 | 51.90 | 52.35 | 50.73 | 51.16 | 754,753 | -1.42(-2.69%) |
May 07, 2014 | 51.06 | 52.59 | 50.70 | 52.57 | 717,739 | +1.46(+2.85%) |
May 06, 2014 | 51.24 | 51.57 | 50.69 | 51.12 | 549,805 | -0.12(-0.24%) |
May 05, 2014 | 50.05 | 51.54 | 50.05 | 51.24 | 438,351 | +1.12(+2.23%) |
May 02, 2014 | 49.47 | 50.82 | 49.16 | 50.12 | 474,158 | +0.53(+1.06%) |
May 01, 2014 | 49.67 | 49.88 | 49.27 | 49.60 | 339,775 | +0.08(+0.17%) |
Apr 30, 2014 | 50.44 | 50.44 | 49.05 | 49.51 | 485,107 | -0.29(-0.57%) |
Apr 29, 2014 | 49.92 | 50.13 | 49.42 | 49.80 | 360,077 | +0.23(+0.47%) |
Apr 28, 2014 | 49.48 | 49.79 | 49.05 | 49.56 | 293,078 | +0.23(+0.46%) |
Apr 25, 2014 | 51.09 | 51.09 | 49.07 | 49.34 | 362,966 | -0.66(-1.31%) |
Apr 24, 2014 | 50.32 | 50.64 | 49.67 | 49.99 | 387,268 | -0.27(-0.53%) |
Apr 23, 2014 | 50.68 | 50.71 | 50.23 | 50.26 | 306,271 | -0.42(-0.82%) |
Apr 22, 2014 | 50.68 | 51.57 | 50.55 | 50.68 | 496,494 | -0.04(-0.08%) |
Apr 21, 2014 | 49.96 | 50.71 | 49.74 | 50.71 | 340,053 | +0.79(+1.57%) |
Apr 17, 2014 | 49.84 | 49.93 | 49.93 | 49.93 | 366,945 | -0.01(-0.01%) |
Apr 16, 2014 | 50.21 | 50.42 | 49.53 | 49.94 | 368,198 | -0.10(-0.19%) |
Apr 15, 2014 | 50.19 | 50.39 | 50.02 | 50.03 | 342,439 | -0.12(-0.25%) |
Apr 14, 2014 | 50.19 | 51.22 | 50.02 | 50.16 | 411,802 | -0.02(-0.04%) |
Apr 11, 2014 | 49.56 | 50.94 | 49.39 | 50.18 | 590,104 | +0.77(+1.55%) |
Apr 10, 2014 | 49.67 | 50.37 | 49.19 | 49.41 | 375,992 | -0.44(-0.87%) |
Apr 09, 2014 | 50.02 | 50.10 | 49.38 | 49.84 | 353,486 | +0.30(+0.60%) |
Apr 08, 2014 | 49.05 | 50.16 | 49.05 | 49.55 | 355,030 | +0.21(+0.42%) |
Apr 07, 2014 | 49.38 | 49.90 | 49.17 | 49.34 | 442,404 | -0.09(-0.18%) |
Apr 04, 2014 | 49.57 | 49.85 | 48.99 | 49.43 | 416,730 | -0.06(-0.12%) |
Apr 03, 2014 | 49.02 | 49.91 | 48.96 | 49.49 | 353,695 | +0.34(+0.70%) |
Apr 02, 2014 | 48.91 | 49.42 | 48.70 | 49.14 | 574,743 | -0.09(-0.18%) |
Apr 01, 2014 | 48.76 | 49.27 | 48.40 | 49.23 | 562,371 | +0.47(+0.97%) |
Mar 31, 2014 | 48.41 | 48.78 | 48.17 | 48.76 | 401,560 | +0.34(+0.71%) |
Mar 28, 2014 | 48.49 | 48.66 | 47.97 | 48.41 | 428,802 | +0.01(+0.03%) |
Mar 27, 2014 | 47.75 | 48.44 | 47.62 | 48.40 | 480,530 | +0.57(+1.18%) |
Mar 26, 2014 | 47.49 | 48.22 | 47.25 | 47.84 | 332,176 | +0.34(+0.73%) |
Mar 25, 2014 | 47.34 | 47.59 | 46.95 | 47.49 | 396,368 | +0.40(+0.86%) |
Mar 24, 2014 | 47.15 | 47.60 | 46.78 | 47.09 | 514,649 | -0.05(-0.11%) |
Mar 21, 2014 | 47.86 | 47.86 | 47.14 | 47.14 | 1,367,803 | -0.49(-1.04%) |
Mar 20, 2014 | 47.39 | 47.72 | 47.02 | 47.64 | 465,444 | +0.27(+0.58%) |
Mar 19, 2014 | 48.03 | 48.22 | 46.86 | 47.36 | 620,529 | -0.66(-1.38%) |
Mar 18, 2014 | 47.80 | 48.38 | 47.30 | 48.02 | 564,733 | +0.57(+1.20%) |
Mar 17, 2014 | 47.88 | 47.96 | 47.24 | 47.45 | 467,277 | -0.39(-0.81%) |
Mar 14, 2014 | 47.42 | 48.24 | 47.32 | 47.84 | 365,967 | +0.55(+1.17%) |
Mar 13, 2014 | 47.30 | 47.40 | 46.89 | 47.29 | 309,329 | -0.01(-0.03%) |
Mar 12, 2014 | 47.78 | 47.78 | 46.95 | 47.30 | 448,060 | -0.60(-1.26%) |
Mar 11, 2014 | 46.89 | 48.01 | 46.84 | 47.91 | 511,568 | +0.79(+1.68%) |
Mar 10, 2014 | 47.23 | 47.23 | 46.79 | 47.12 | 396,180 | -0.21(-0.44%) |
Mar 07, 2014 | 47.20 | 47.43 | 47.04 | 47.32 | 338,157 | +0.16(+0.33%) |
Mar 06, 2014 | 47.28 | 47.42 | 46.80 | 47.17 | 655,181 | +0.03(+0.07%) |
Mar 05, 2014 | 47.67 | 47.78 | 47.01 | 47.13 | 739,369 | -0.58(-1.21%) |
Mar 04, 2014 | 47.13 | 47.96 | 46.98 | 47.71 | 486,328 | +0.32(+0.69%) |