Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.61 | 52.66 | 52.56 | 52.61 | 14,609 | -0.04(-0.08%) |
May 29, 2014 | 52.69 | 52.78 | 52.62 | 52.66 | 17,341 | -0.02(-0.04%) |
May 28, 2014 | 52.61 | 52.72 | 52.61 | 52.67 | 19,083 | +0.13(+0.24%) |
May 27, 2014 | 52.52 | 52.56 | 52.47 | 52.55 | 12,002 | +0.02(+0.05%) |
May 23, 2014 | 52.52 | 52.53 | 52.53 | 52.53 | 11,708 | +0.07(+0.13%) |
May 22, 2014 | 52.49 | 52.49 | 52.43 | 52.45 | 10,404 | -0.05(-0.10%) |
May 21, 2014 | 52.45 | 52.51 | 52.45 | 52.51 | 8,019 | -0.05(-0.09%) |
May 20, 2014 | 52.44 | 52.56 | 52.44 | 52.56 | 8,778 | +0.08(+0.16%) |
May 19, 2014 | 52.50 | 52.55 | 52.46 | 52.48 | 6,670 | +0.00(+0.00%) |
May 16, 2014 | 52.48 | 52.50 | 52.46 | 52.48 | 8,903 | -0.04(-0.08%) |
May 15, 2014 | 52.44 | 52.56 | 52.44 | 52.52 | 14,753 | +0.11(+0.20%) |
May 14, 2014 | 52.34 | 52.47 | 52.34 | 52.41 | 11,109 | +0.15(+0.28%) |
May 13, 2014 | 52.26 | 52.28 | 52.21 | 52.26 | 25,002 | +0.10(+0.19%) |
May 12, 2014 | 52.17 | 52.20 | 52.13 | 52.16 | 10,055 | -0.10(-0.19%) |
May 09, 2014 | 52.24 | 52.47 | 52.20 | 52.26 | 11,438 | -0.01(-0.02%) |
May 08, 2014 | 52.23 | 52.29 | 52.22 | 52.27 | 17,769 | +0.10(+0.19%) |
May 07, 2014 | 52.13 | 52.22 | 52.10 | 52.17 | 17,085 | +0.03(+0.06%) |
May 06, 2014 | 52.08 | 52.14 | 52.08 | 52.14 | 7,162 | +0.05(+0.09%) |
May 05, 2014 | 52.13 | 52.15 | 52.07 | 52.09 | 27,081 | -0.02(-0.03%) |
May 02, 2014 | 51.98 | 52.17 | 51.98 | 52.11 | 47,927 | +0.03(+0.07%) |
May 01, 2014 | 52.01 | 52.08 | 51.99 | 52.07 | 12,005 | +0.00(+0.00%) |
Apr 30, 2014 | 52.00 | 52.07 | 52.00 | 52.07 | 3,919 | +0.15(+0.30%) |
Apr 29, 2014 | 51.88 | 51.92 | 51.84 | 51.92 | 13,707 | -0.04(-0.08%) |
Apr 28, 2014 | 51.91 | 51.98 | 51.86 | 51.96 | 6,209 | -0.01(-0.02%) |
Apr 25, 2014 | 51.94 | 52.01 | 51.94 | 51.97 | 16,512 | +0.07(+0.13%) |
Apr 24, 2014 | 51.86 | 51.91 | 51.86 | 51.90 | 18,194 | -0.02(-0.03%) |
Apr 23, 2014 | 51.89 | 51.95 | 51.88 | 51.92 | 13,610 | +0.08(+0.16%) |
Apr 22, 2014 | 51.81 | 51.84 | 51.78 | 51.84 | 20,186 | -0.01(-0.03%) |
Apr 21, 2014 | 51.89 | 51.91 | 51.84 | 51.85 | 7,671 | +0.04(+0.07%) |
Apr 17, 2014 | 52.00 | 51.81 | 51.81 | 51.81 | 12,333 | -0.20(-0.38%) |
Apr 16, 2014 | 52.05 | 52.06 | 52.01 | 52.01 | 9,587 | -0.09(-0.16%) |
Apr 15, 2014 | 52.06 | 52.17 | 52.02 | 52.10 | 21,033 | -0.03(-0.05%) |
Apr 14, 2014 | 52.30 | 52.41 | 52.09 | 52.12 | 24,657 | -0.06(-0.12%) |
Apr 11, 2014 | 52.16 | 52.20 | 52.14 | 52.19 | 25,251 | +0.05(+0.09%) |
Apr 10, 2014 | 52.04 | 52.17 | 52.04 | 52.14 | 3,551 | +0.16(+0.30%) |
Apr 09, 2014 | 51.86 | 51.99 | 51.84 | 51.98 | 9,531 | +0.05(+0.09%) |
Apr 08, 2014 | 51.88 | 51.93 | 51.85 | 51.93 | 8,478 | +0.04(+0.08%) |
Apr 07, 2014 | 51.85 | 51.93 | 51.85 | 51.89 | 25,197 | +0.09(+0.18%) |
Apr 04, 2014 | 51.70 | 51.82 | 51.70 | 51.80 | 17,814 | +0.19(+0.37%) |
Apr 03, 2014 | 51.60 | 51.64 | 51.59 | 51.61 | 21,823 | +0.02(+0.03%) |
Apr 02, 2014 | 51.64 | 51.64 | 51.56 | 51.59 | 21,981 | -0.15(-0.28%) |
Apr 01, 2014 | 51.75 | 51.75 | 51.70 | 51.74 | 13,800 | -0.04(-0.08%) |
Mar 31, 2014 | 51.70 | 51.78 | 51.70 | 51.78 | 22,033 | +0.02(+0.05%) |
Mar 28, 2014 | 51.83 | 51.83 | 51.74 | 51.75 | 6,819 | -0.06(-0.12%) |
Mar 27, 2014 | 51.74 | 51.86 | 51.74 | 51.81 | 12,084 | -0.03(-0.06%) |
Mar 26, 2014 | 51.73 | 51.84 | 51.73 | 51.84 | 4,419 | +0.14(+0.27%) |
Mar 25, 2014 | 51.68 | 51.75 | 51.68 | 51.71 | 7,182 | +0.02(+0.05%) |
Mar 24, 2014 | 51.60 | 51.71 | 51.59 | 51.68 | 22,458 | -0.05(-0.10%) |
Mar 21, 2014 | 51.66 | 51.74 | 51.66 | 51.73 | 12,355 | +0.05(+0.10%) |
Mar 20, 2014 | 51.66 | 51.70 | 51.65 | 51.68 | 18,131 | -0.02(-0.03%) |
Mar 19, 2014 | 52.05 | 52.05 | 51.40 | 51.70 | 24,540 | -0.38(-0.74%) |
Mar 18, 2014 | 52.02 | 52.09 | 52.02 | 52.08 | 5,912 | +0.08(+0.16%) |
Mar 17, 2014 | 52.03 | 52.07 | 51.99 | 52.00 | 10,338 | -0.10(-0.19%) |
Mar 14, 2014 | 52.19 | 52.19 | 52.07 | 52.10 | 15,130 | -0.04(-0.08%) |
Mar 13, 2014 | 51.86 | 52.14 | 51.86 | 52.14 | 14,085 | +0.20(+0.39%) |
Mar 12, 2014 | 51.91 | 51.96 | 51.91 | 51.93 | 2,882 | +0.07(+0.13%) |
Mar 11, 2014 | 51.84 | 51.88 | 51.80 | 51.87 | 11,819 | +0.03(+0.06%) |
Mar 10, 2014 | 51.80 | 51.85 | 51.80 | 51.84 | 11,921 | +0.06(+0.11%) |
Mar 07, 2014 | 51.79 | 51.83 | 51.78 | 51.78 | 32,903 | -0.16(-0.31%) |
Mar 06, 2014 | 51.93 | 51.97 | 51.91 | 51.94 | 21,671 | -0.10(-0.19%) |
Mar 05, 2014 | 51.97 | 52.07 | 51.97 | 52.04 | 7,254 | -0.01(-0.01%) |
Mar 04, 2014 | 52.18 | 52.18 | 52.05 | 52.05 | 13,428 | -0.17(-0.33%) |