Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.82 | 52.32 | 51.82 | 52.17 | 2,022,438 | +0.31(+0.59%) |
May 29, 2014 | 51.69 | 51.89 | 51.45 | 51.86 | 750,796 | +0.14(+0.26%) |
May 28, 2014 | 51.80 | 51.92 | 51.15 | 51.72 | 1,612,618 | -0.18(-0.35%) |
May 27, 2014 | 51.40 | 51.90 | 51.30 | 51.90 | 1,230,007 | +0.59(+1.16%) |
May 23, 2014 | 51.01 | 51.31 | 51.31 | 51.31 | 1,157,102 | +0.22(+0.43%) |
May 22, 2014 | 51.16 | 51.32 | 50.97 | 51.09 | 705,902 | +0.00(+0.01%) |
May 21, 2014 | 51.33 | 51.60 | 50.89 | 51.08 | 937,304 | -0.14(-0.27%) |
May 20, 2014 | 51.34 | 51.54 | 50.95 | 51.22 | 842,295 | -0.12(-0.24%) |
May 19, 2014 | 51.43 | 51.43 | 50.97 | 51.34 | 1,273,112 | -0.22(-0.43%) |
May 16, 2014 | 51.33 | 51.58 | 51.03 | 51.56 | 1,642,261 | +0.16(+0.30%) |
May 15, 2014 | 51.35 | 51.53 | 50.96 | 51.41 | 1,243,085 | -0.11(-0.21%) |
May 14, 2014 | 51.28 | 51.65 | 51.04 | 51.51 | 1,425,618 | +0.25(+0.48%) |
May 13, 2014 | 51.64 | 51.95 | 51.09 | 51.26 | 1,713,077 | -0.36(-0.69%) |
May 12, 2014 | 51.47 | 51.65 | 51.38 | 51.62 | 1,151,648 | +0.23(+0.45%) |
May 09, 2014 | 51.36 | 51.48 | 51.05 | 51.39 | 2,056,696 | +0.21(+0.42%) |
May 08, 2014 | 50.99 | 51.41 | 50.87 | 51.17 | 1,905,306 | +0.28(+0.55%) |
May 07, 2014 | 50.25 | 51.00 | 50.19 | 50.89 | 1,894,079 | +0.82(+1.64%) |
May 06, 2014 | 49.41 | 50.30 | 49.41 | 50.07 | 1,653,077 | -0.02(-0.04%) |
May 05, 2014 | 49.97 | 50.15 | 49.68 | 50.09 | 1,316,992 | +0.11(+0.21%) |
May 02, 2014 | 49.78 | 50.34 | 49.57 | 49.98 | 1,495,854 | +0.08(+0.16%) |
May 01, 2014 | 49.66 | 49.95 | 49.27 | 49.91 | 1,124,921 | +0.27(+0.55%) |
Apr 30, 2014 | 49.23 | 49.65 | 49.05 | 49.64 | 1,226,975 | +0.30(+0.61%) |
Apr 29, 2014 | 49.54 | 49.59 | 49.11 | 49.34 | 1,717,957 | +0.02(+0.05%) |
Apr 28, 2014 | 48.99 | 49.41 | 48.80 | 49.31 | 1,605,223 | +0.57(+1.16%) |
Apr 25, 2014 | 48.86 | 48.88 | 48.14 | 48.75 | 964,693 | -0.13(-0.26%) |
Apr 24, 2014 | 48.95 | 49.01 | 48.68 | 48.87 | 1,538,923 | +0.00(+0.01%) |
Apr 23, 2014 | 48.86 | 48.93 | 48.57 | 48.87 | 1,786,860 | -0.10(-0.20%) |
Apr 22, 2014 | 48.53 | 49.03 | 48.30 | 48.96 | 1,490,255 | +0.33(+0.68%) |
Apr 21, 2014 | 48.58 | 48.78 | 48.34 | 48.63 | 2,024,503 | +0.00(+0.01%) |
Apr 17, 2014 | 48.51 | 48.63 | 48.63 | 48.63 | 2,315,698 | +0.12(+0.25%) |
Apr 16, 2014 | 48.16 | 48.58 | 47.86 | 48.51 | 1,846,467 | +0.52(+1.09%) |
Apr 15, 2014 | 47.45 | 48.00 | 47.31 | 47.99 | 1,727,736 | +0.71(+1.50%) |
Apr 14, 2014 | 47.88 | 47.88 | 46.89 | 47.28 | 2,467,950 | -0.21(-0.44%) |
Apr 11, 2014 | 47.41 | 47.78 | 47.28 | 47.48 | 1,604,620 | -0.07(-0.15%) |
Apr 10, 2014 | 48.14 | 48.45 | 47.29 | 47.56 | 2,456,887 | -0.48(-1.00%) |
Apr 09, 2014 | 48.50 | 48.59 | 47.77 | 48.03 | 2,023,355 | -0.47(-0.97%) |
Apr 08, 2014 | 48.07 | 48.53 | 47.67 | 48.50 | 2,037,240 | +0.45(+0.94%) |
Apr 07, 2014 | 48.02 | 48.37 | 47.97 | 48.05 | 1,639,247 | +0.08(+0.17%) |
Apr 04, 2014 | 48.28 | 48.37 | 47.77 | 47.97 | 1,709,019 | -0.01(-0.03%) |
Apr 03, 2014 | 48.13 | 48.17 | 47.72 | 47.99 | 1,283,196 | -0.02(-0.04%) |
Apr 02, 2014 | 48.00 | 48.18 | 47.84 | 48.01 | 1,851,238 | -0.10(-0.21%) |
Apr 01, 2014 | 47.71 | 48.15 | 47.46 | 48.11 | 1,611,811 | +0.43(+0.89%) |
Mar 31, 2014 | 47.67 | 47.79 | 47.14 | 47.68 | 1,837,796 | +0.22(+0.47%) |
Mar 28, 2014 | 47.08 | 47.57 | 46.97 | 47.46 | 2,223,544 | +0.60(+1.27%) |
Mar 27, 2014 | 46.74 | 47.17 | 46.61 | 46.86 | 1,986,819 | +0.09(+0.19%) |
Mar 26, 2014 | 47.45 | 47.54 | 46.78 | 46.78 | 1,826,931 | -0.60(-1.28%) |
Mar 25, 2014 | 47.44 | 47.54 | 47.14 | 47.38 | 1,650,223 | +0.14(+0.30%) |
Mar 24, 2014 | 47.72 | 47.75 | 46.88 | 47.24 | 2,057,441 | -0.34(-0.72%) |
Mar 21, 2014 | 47.87 | 47.95 | 47.44 | 47.59 | 2,654,739 | +0.08(+0.16%) |
Mar 20, 2014 | 46.72 | 47.51 | 46.39 | 47.51 | 2,403,983 | +0.77(+1.66%) |
Mar 19, 2014 | 47.77 | 48.08 | 46.54 | 46.73 | 2,841,893 | -1.00(-2.10%) |
Mar 18, 2014 | 47.22 | 47.74 | 47.10 | 47.74 | 2,295,235 | +0.54(+1.15%) |
Mar 17, 2014 | 47.35 | 47.59 | 47.07 | 47.19 | 1,833,498 | +0.00(+0.00%) |
Mar 14, 2014 | 47.29 | 47.69 | 47.17 | 47.19 | 1,335,494 | -0.11(-0.22%) |
Mar 13, 2014 | 47.83 | 47.83 | 47.29 | 47.30 | 1,779,317 | -0.30(-0.62%) |
Mar 12, 2014 | 47.88 | 48.03 | 47.41 | 47.59 | 2,735,529 | -0.44(-0.92%) |
Mar 11, 2014 | 47.92 | 48.39 | 47.82 | 48.03 | 2,840,775 | +0.17(+0.35%) |
Mar 10, 2014 | 48.00 | 48.07 | 47.62 | 47.87 | 1,941,654 | -0.10(-0.21%) |
Mar 07, 2014 | 47.96 | 48.07 | 47.65 | 47.97 | 2,842,951 | -0.04(-0.08%) |
Mar 06, 2014 | 48.16 | 48.27 | 47.76 | 48.01 | 2,331,116 | +0.01(+0.03%) |
Mar 05, 2014 | 47.77 | 48.06 | 47.54 | 47.99 | 3,100,278 | +0.47(+0.99%) |
Mar 04, 2014 | 47.12 | 47.57 | 46.99 | 47.52 | 2,297,283 | +0.85(+1.81%) |