Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.29 | 52.40 | 51.79 | 52.01 | 170,028 | -0.26(-0.49%) |
May 29, 2014 | 52.34 | 52.35 | 52.00 | 52.27 | 144,041 | +0.09(+0.17%) |
May 28, 2014 | 52.44 | 52.46 | 51.96 | 52.18 | 128,140 | -0.31(-0.59%) |
May 27, 2014 | 52.13 | 52.71 | 52.13 | 52.48 | 238,739 | +0.64(+1.23%) |
May 23, 2014 | 51.32 | 51.85 | 51.85 | 51.85 | 219,765 | +0.43(+0.84%) |
May 22, 2014 | 50.86 | 51.43 | 50.85 | 51.42 | 298,631 | +0.57(+1.13%) |
May 21, 2014 | 50.77 | 51.04 | 50.34 | 50.84 | 207,213 | +0.28(+0.55%) |
May 20, 2014 | 51.17 | 51.19 | 50.25 | 50.57 | 298,322 | -0.76(-1.48%) |
May 19, 2014 | 50.67 | 51.46 | 50.53 | 51.32 | 131,270 | +0.54(+1.06%) |
May 16, 2014 | 50.44 | 50.78 | 50.04 | 50.78 | 186,070 | +0.44(+0.86%) |
May 15, 2014 | 50.45 | 50.46 | 49.63 | 50.35 | 405,606 | -0.27(-0.53%) |
May 14, 2014 | 51.52 | 51.52 | 50.53 | 50.62 | 842,669 | -0.99(-1.93%) |
May 13, 2014 | 52.21 | 52.28 | 51.59 | 51.61 | 123,529 | -0.65(-1.24%) |
May 12, 2014 | 51.40 | 52.48 | 51.32 | 52.26 | 276,908 | +1.17(+2.29%) |
May 09, 2014 | 50.61 | 51.15 | 50.40 | 51.09 | 347,107 | +0.33(+0.65%) |
May 08, 2014 | 51.15 | 51.72 | 50.62 | 50.76 | 326,294 | -0.43(-0.83%) |
May 07, 2014 | 51.21 | 51.33 | 50.41 | 51.18 | 339,595 | +0.07(+0.13%) |
May 06, 2014 | 51.92 | 51.92 | 51.10 | 51.11 | 428,352 | -1.02(-1.95%) |
May 05, 2014 | 51.74 | 52.21 | 51.48 | 52.13 | 1,056,635 | -0.03(-0.06%) |
May 02, 2014 | 52.14 | 52.65 | 51.95 | 52.16 | 258,465 | +0.21(+0.40%) |
May 01, 2014 | 51.92 | 52.43 | 51.43 | 51.95 | 396,765 | -0.15(-0.28%) |
Apr 30, 2014 | 51.42 | 52.10 | 51.09 | 52.10 | 194,792 | +0.46(+0.90%) |
Apr 29, 2014 | 51.72 | 52.05 | 51.50 | 51.64 | 192,798 | +0.18(+0.34%) |
Apr 28, 2014 | 51.92 | 52.21 | 50.74 | 51.46 | 457,602 | -0.29(-0.57%) |
Apr 25, 2014 | 52.53 | 52.56 | 51.65 | 51.75 | 222,066 | -0.94(-1.78%) |
Apr 24, 2014 | 53.32 | 53.32 | 52.36 | 52.69 | 322,554 | -0.28(-0.52%) |
Apr 23, 2014 | 53.22 | 53.45 | 52.97 | 52.97 | 144,839 | -0.35(-0.66%) |
Apr 22, 2014 | 52.97 | 53.50 | 52.83 | 53.32 | 312,914 | +0.43(+0.81%) |
Apr 21, 2014 | 52.82 | 52.92 | 52.43 | 52.89 | 191,180 | +0.17(+0.32%) |
Apr 17, 2014 | 52.26 | 52.72 | 52.72 | 52.72 | 716,826 | +0.35(+0.67%) |
Apr 16, 2014 | 52.08 | 52.39 | 51.84 | 52.37 | 303,513 | +0.60(+1.17%) |
Apr 15, 2014 | 51.76 | 52.09 | 50.67 | 51.77 | 415,159 | +0.15(+0.28%) |
Apr 14, 2014 | 51.88 | 52.13 | 51.18 | 51.62 | 330,425 | +0.25(+0.49%) |
Apr 11, 2014 | 51.57 | 52.14 | 51.13 | 51.37 | 336,368 | -0.69(-1.33%) |
Apr 10, 2014 | 53.52 | 53.52 | 51.84 | 52.06 | 344,151 | -1.48(-2.77%) |
Apr 09, 2014 | 53.03 | 53.56 | 52.79 | 53.55 | 211,558 | +0.71(+1.34%) |
Apr 08, 2014 | 52.41 | 53.04 | 52.17 | 52.84 | 301,190 | +0.45(+0.87%) |
Apr 07, 2014 | 53.04 | 53.13 | 52.07 | 52.38 | 496,155 | -0.75(-1.41%) |
Apr 04, 2014 | 54.83 | 54.88 | 52.97 | 53.13 | 299,019 | -1.40(-2.56%) |
Apr 03, 2014 | 55.01 | 55.01 | 54.26 | 54.53 | 532,933 | -0.39(-0.71%) |
Apr 02, 2014 | 54.89 | 54.95 | 54.58 | 54.92 | 527,669 | +0.23(+0.42%) |
Apr 01, 2014 | 53.97 | 54.75 | 53.97 | 54.69 | 1,586,624 | +0.71(+1.32%) |
Mar 31, 2014 | 53.29 | 54.05 | 53.06 | 53.98 | 320,779 | +1.04(+1.97%) |
Mar 28, 2014 | 53.09 | 53.66 | 52.85 | 52.94 | 154,331 | +0.03(+0.05%) |
Mar 27, 2014 | 53.18 | 53.43 | 52.68 | 52.91 | 297,529 | -0.23(-0.44%) |
Mar 26, 2014 | 54.50 | 54.55 | 53.13 | 53.14 | 314,413 | -0.99(-1.84%) |
Mar 25, 2014 | 54.70 | 54.78 | 53.85 | 54.13 | 143,226 | -0.06(-0.12%) |
Mar 24, 2014 | 54.97 | 55.14 | 53.76 | 54.19 | 301,918 | -0.61(-1.12%) |
Mar 21, 2014 | 55.47 | 55.66 | 54.80 | 54.81 | 247,556 | -0.34(-0.62%) |
Mar 20, 2014 | 54.91 | 55.34 | 54.72 | 55.15 | 212,838 | +0.11(+0.21%) |
Mar 19, 2014 | 55.40 | 55.40 | 54.66 | 55.04 | 241,484 | -0.39(-0.70%) |
Mar 18, 2014 | 54.70 | 55.44 | 54.68 | 55.43 | 181,023 | +0.77(+1.41%) |
Mar 17, 2014 | 54.59 | 55.01 | 54.48 | 54.66 | 202,285 | +0.37(+0.68%) |
Mar 14, 2014 | 53.81 | 54.43 | 53.81 | 54.29 | 937,561 | +0.29(+0.53%) |
Mar 13, 2014 | 54.90 | 54.90 | 53.75 | 54.00 | 216,322 | -0.70(-1.28%) |
Mar 12, 2014 | 54.39 | 54.71 | 54.06 | 54.70 | 129,906 | +0.10(+0.18%) |
Mar 11, 2014 | 55.24 | 55.35 | 54.42 | 54.60 | 197,422 | -0.55(-0.99%) |
Mar 10, 2014 | 55.20 | 55.26 | 54.84 | 55.15 | 231,140 | -0.12(-0.21%) |
Mar 07, 2014 | 55.56 | 55.56 | 55.04 | 55.26 | 197,923 | +0.06(+0.11%) |
Mar 06, 2014 | 55.22 | 55.31 | 55.06 | 55.20 | 164,922 | +0.10(+0.19%) |
Mar 05, 2014 | 55.16 | 55.16 | 54.93 | 55.10 | 222,595 | -0.07(-0.12%) |
Mar 04, 2014 | 54.18 | 55.41 | 54.18 | 55.16 | 267,988 | +1.64(+3.06%) |