Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.50 | 52.76 | 52.26 | 52.65 | 9,233 | +0.07(+0.13%) |
May 29, 2014 | 52.52 | 52.58 | 52.13 | 52.58 | 15,193 | +0.54(+1.04%) |
May 28, 2014 | 52.40 | 52.42 | 52.01 | 52.04 | 9,224 | -0.52(-0.99%) |
May 27, 2014 | 52.48 | 52.57 | 52.42 | 52.56 | 11,314 | +0.68(+1.30%) |
May 23, 2014 | 52.26 | 51.88 | 51.88 | 51.88 | 5,000 | -0.39(-0.74%) |
May 22, 2014 | 52.04 | 52.27 | 52.01 | 52.27 | 7,999 | +0.21(+0.39%) |
May 21, 2014 | 51.90 | 52.16 | 51.80 | 52.06 | 5,495 | +0.49(+0.96%) |
May 20, 2014 | 51.68 | 51.69 | 51.08 | 51.57 | 9,316 | +0.08(+0.16%) |
May 19, 2014 | 51.64 | 51.64 | 51.19 | 51.49 | 5,445 | -0.06(-0.12%) |
May 16, 2014 | 51.55 | 51.60 | 51.32 | 51.55 | 5,502 | +0.05(+0.10%) |
May 15, 2014 | 51.40 | 51.56 | 51.06 | 51.50 | 14,935 | -0.11(-0.22%) |
May 14, 2014 | 51.82 | 51.83 | 51.56 | 51.61 | 22,392 | -0.13(-0.25%) |
May 13, 2014 | 52.36 | 52.36 | 51.28 | 51.74 | 4,551 | -0.29(-0.57%) |
May 12, 2014 | 51.90 | 52.14 | 51.76 | 52.03 | 15,654 | +0.66(+1.29%) |
May 09, 2014 | 50.91 | 51.43 | 50.85 | 51.37 | 14,821 | +0.34(+0.67%) |
May 08, 2014 | 51.77 | 51.77 | 50.90 | 51.03 | 5,488 | -0.43(-0.84%) |
May 07, 2014 | 51.25 | 51.46 | 51.12 | 51.46 | 6,159 | -0.12(-0.23%) |
May 06, 2014 | 52.20 | 52.20 | 51.34 | 51.58 | 6,357 | +0.02(+0.03%) |
May 05, 2014 | 51.40 | 51.77 | 51.12 | 51.56 | 10,834 | +0.20(+0.39%) |
May 02, 2014 | 50.90 | 51.36 | 50.90 | 51.36 | 5,243 | +0.03(+0.06%) |
May 01, 2014 | 50.86 | 51.33 | 50.78 | 51.33 | 23,700 | +0.43(+0.84%) |
Apr 30, 2014 | 51.08 | 51.33 | 50.82 | 50.90 | 22,485 | +0.15(+0.30%) |
Apr 29, 2014 | 50.30 | 50.87 | 50.30 | 50.75 | 7,437 | +0.78(+1.56%) |
Apr 28, 2014 | 51.00 | 51.00 | 49.59 | 49.97 | 4,876 | -0.36(-0.71%) |
Apr 25, 2014 | 50.07 | 50.38 | 49.73 | 50.33 | 7,804 | -0.39(-0.77%) |
Apr 24, 2014 | 50.10 | 50.84 | 50.10 | 50.72 | 6,377 | -0.04(-0.08%) |
Apr 23, 2014 | 50.86 | 50.86 | 50.31 | 50.76 | 5,487 | -0.02(-0.04%) |
Apr 22, 2014 | 50.30 | 50.78 | 50.06 | 50.78 | 27,243 | +0.98(+1.97%) |
Apr 21, 2014 | 49.23 | 49.80 | 49.13 | 49.80 | 1,856 | -0.04(-0.08%) |
Apr 17, 2014 | 49.57 | 49.84 | 49.84 | 49.84 | 2,700 | +0.64(+1.30%) |
Apr 16, 2014 | 48.60 | 49.57 | 48.60 | 49.20 | 21,233 | +0.69(+1.42%) |
Apr 15, 2014 | 47.79 | 48.51 | 47.76 | 48.51 | 7,114 | -0.04(-0.08%) |
Apr 14, 2014 | 48.77 | 48.77 | 47.89 | 48.55 | 3,792 | -0.39(-0.80%) |
Apr 11, 2014 | 48.96 | 49.58 | 48.94 | 48.94 | 12,419 | -0.49(-0.99%) |
Apr 10, 2014 | 50.56 | 50.56 | 49.43 | 49.43 | 8,563 | -1.22(-2.42%) |
Apr 09, 2014 | 50.52 | 50.76 | 50.25 | 50.65 | 5,815 | +0.81(+1.62%) |
Apr 08, 2014 | 49.40 | 49.97 | 49.34 | 49.84 | 7,131 | -0.29(-0.57%) |
Apr 07, 2014 | 50.23 | 50.30 | 49.83 | 50.13 | 25,626 | -0.54(-1.07%) |
Apr 04, 2014 | 50.61 | 50.75 | 50.34 | 50.67 | 89,679 | -0.04(-0.08%) |
Apr 03, 2014 | 50.48 | 50.73 | 50.48 | 50.71 | 1,460 | -0.03(-0.05%) |
Apr 02, 2014 | 51.56 | 51.56 | 50.65 | 50.74 | 21,154 | -0.13(-0.26%) |
Apr 01, 2014 | 50.68 | 50.92 | 50.42 | 50.87 | 14,470 | +1.29(+2.60%) |
Mar 31, 2014 | 50.83 | 50.83 | 49.58 | 49.58 | 6,143 | +0.08(+0.16%) |
Mar 28, 2014 | 50.19 | 50.19 | 49.45 | 49.50 | 6,645 | +0.26(+0.53%) |
Mar 27, 2014 | 48.95 | 49.24 | 48.93 | 49.24 | 2,210 | +0.26(+0.53%) |
Mar 26, 2014 | 48.78 | 49.08 | 48.78 | 48.98 | 2,840 | +0.27(+0.55%) |
Mar 25, 2014 | 49.26 | 49.26 | 48.66 | 48.71 | 6,088 | +0.03(+0.07%) |
Mar 24, 2014 | 48.51 | 48.71 | 48.02 | 48.67 | 5,103 | +0.06(+0.11%) |
Mar 21, 2014 | 48.63 | 48.82 | 48.32 | 48.62 | 7,931 | -0.10(-0.21%) |
Mar 20, 2014 | 48.50 | 49.30 | 48.30 | 48.72 | 4,591 | -0.29(-0.59%) |
Mar 19, 2014 | 49.80 | 49.84 | 49.01 | 49.01 | 111,081 | -0.85(-1.70%) |
Mar 18, 2014 | 49.69 | 49.99 | 49.61 | 49.86 | 22,474 | +0.45(+0.91%) |
Mar 17, 2014 | 49.48 | 49.54 | 49.26 | 49.41 | 209,816 | +0.96(+1.98%) |
Mar 14, 2014 | 48.98 | 48.99 | 48.41 | 48.45 | 6,601 | -0.51(-1.04%) |
Mar 13, 2014 | 49.96 | 49.96 | 48.62 | 48.96 | 11,942 | -0.88(-1.77%) |
Mar 12, 2014 | 49.55 | 49.91 | 49.55 | 49.84 | 2,322 | -0.36(-0.72%) |
Mar 11, 2014 | 50.35 | 50.35 | 49.99 | 50.20 | 3,782 | -0.41(-0.81%) |
Mar 10, 2014 | 50.85 | 50.85 | 50.17 | 50.61 | 5,496 | -0.25(-0.48%) |
Mar 07, 2014 | 51.24 | 51.56 | 50.82 | 50.85 | 1,661 | -0.39(-0.75%) |
Mar 06, 2014 | 51.25 | 51.33 | 51.18 | 51.24 | 4,119 | +0.58(+1.15%) |
Mar 05, 2014 | 50.69 | 50.74 | 50.58 | 50.66 | 16,170 | -0.03(-0.06%) |
Mar 04, 2014 | 50.51 | 50.69 | 50.31 | 50.69 | 91,855 | +1.71(+3.49%) |