Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.69 | 50.89 | 50.14 | 50.59 | 365,407 | -0.05(-0.10%) |
May 29, 2014 | 50.33 | 50.78 | 50.33 | 50.64 | 119,056 | +0.06(+0.12%) |
May 28, 2014 | 51.63 | 51.77 | 50.43 | 50.58 | 224,085 | -1.14(-2.20%) |
May 27, 2014 | 51.94 | 52.25 | 51.60 | 51.72 | 126,134 | -0.31(-0.60%) |
May 26, 2014 | 51.51 | 52.05 | 51.51 | 52.03 | 20,605 | +0.07(+0.13%) |
May 23, 2014 | 51.55 | 52.02 | 51.30 | 51.96 | 42,806 | +0.41(+0.80%) |
May 22, 2014 | 52.00 | 52.00 | 51.29 | 51.55 | 67,060 | -0.17(-0.33%) |
May 21, 2014 | 52.10 | 52.18 | 51.59 | 51.72 | 159,285 | -0.39(-0.75%) |
May 20, 2014 | 51.70 | 52.30 | 51.25 | 52.11 | 205,033 | +0.35(+0.68%) |
May 16, 2014 | 51.76 | 51.76 | 51.76 | 51.76 | 0 | +0.35(+0.68%) |
May 15, 2014 | 51.27 | 51.45 | 50.39 | 51.41 | 151,312 | +0.34(+0.67%) |
May 14, 2014 | 52.23 | 52.23 | 50.95 | 51.07 | 227,853 | -0.93(-1.79%) |
May 13, 2014 | 52.35 | 52.36 | 51.75 | 52.00 | 324,440 | -0.19(-0.36%) |
May 12, 2014 | 51.24 | 52.32 | 51.24 | 52.19 | 110,390 | +0.93(+1.81%) |
May 09, 2014 | 51.08 | 51.58 | 50.35 | 51.26 | 206,468 | -0.03(-0.06%) |
May 08, 2014 | 52.58 | 52.95 | 51.08 | 51.29 | 220,932 | -1.31(-2.49%) |
May 07, 2014 | 53.54 | 53.71 | 52.19 | 52.60 | 177,638 | -1.11(-2.07%) |
May 06, 2014 | 54.29 | 54.29 | 53.40 | 53.71 | 475,500 | -0.55(-1.01%) |
May 05, 2014 | 54.41 | 54.69 | 54.01 | 54.26 | 155,494 | -0.40(-0.73%) |
May 02, 2014 | 54.69 | 54.69 | 54.05 | 54.66 | 118,486 | +0.25(+0.46%) |
May 01, 2014 | 54.05 | 54.77 | 53.82 | 54.41 | 144,166 | +0.36(+0.67%) |
Apr 30, 2014 | 53.97 | 54.68 | 53.70 | 54.05 | 324,926 | +0.15(+0.28%) |
Apr 29, 2014 | 53.95 | 54.24 | 53.50 | 53.90 | 256,227 | -0.03(-0.06%) |
Apr 28, 2014 | 54.07 | 54.31 | 53.44 | 53.93 | 382,552 | -0.18(-0.33%) |
Apr 25, 2014 | 51.90 | 55.16 | 51.20 | 54.11 | 808,850 | +3.30(+6.49%) |
Apr 24, 2014 | 51.19 | 51.40 | 50.42 | 50.81 | 243,350 | +0.00(+0.00%) |
Apr 23, 2014 | 50.89 | 51.30 | 50.21 | 50.81 | 477,304 | +0.45(+0.89%) |
Apr 22, 2014 | 51.26 | 51.33 | 50.17 | 50.36 | 256,238 | -1.08(-2.10%) |
Apr 21, 2014 | 51.75 | 51.75 | 50.81 | 51.44 | 114,644 | -0.16(-0.31%) |
Apr 17, 2014 | 51.60 | 51.60 | 51.60 | 0 | +0.21(+0.41%) | |
Apr 16, 2014 | 50.16 | 51.72 | 50.05 | 51.39 | 282,919 | +1.41(+2.82%) |
Apr 15, 2014 | 50.14 | 50.60 | 49.36 | 49.98 | 263,010 | -0.23(-0.46%) |
Apr 14, 2014 | 49.94 | 50.50 | 49.23 | 50.21 | 281,479 | +0.46(+0.92%) |
Apr 11, 2014 | 49.71 | 50.71 | 49.42 | 49.75 | 333,083 | -0.35(-0.70%) |
Apr 10, 2014 | 51.24 | 51.24 | 49.56 | 50.10 | 439,194 | -1.00(-1.96%) |
Apr 09, 2014 | 50.15 | 51.33 | 50.15 | 51.10 | 421,025 | +0.97(+1.93%) |
Apr 08, 2014 | 50.12 | 50.71 | 49.92 | 50.13 | 181,128 | -0.10(-0.20%) |
Apr 07, 2014 | 50.03 | 50.80 | 49.70 | 50.23 | 255,313 | -0.53(-1.04%) |
Apr 04, 2014 | 50.92 | 51.38 | 50.02 | 50.76 | 393,268 | -0.18(-0.35%) |
Apr 03, 2014 | 51.99 | 52.20 | 50.92 | 50.94 | 424,264 | -0.94(-1.81%) |
Apr 02, 2014 | 52.02 | 52.42 | 51.20 | 51.88 | 304,296 | -0.04(-0.08%) |
Apr 01, 2014 | 52.58 | 52.72 | 51.55 | 51.92 | 0 | -0.90(-1.70%) |
Mar 31, 2014 | 51.42 | 52.93 | 51.42 | 52.82 | 415,512 | +1.34(+2.60%) |
Mar 28, 2014 | 51.69 | 52.56 | 51.47 | 51.48 | 180,427 | -0.33(-0.64%) |
Mar 27, 2014 | 52.58 | 52.58 | 51.54 | 51.81 | 321,836 | -0.88(-1.67%) |
Mar 26, 2014 | 53.31 | 53.99 | 52.54 | 52.69 | 259,626 | -0.61(-1.14%) |
Mar 25, 2014 | 53.60 | 53.72 | 53.01 | 53.30 | 253,492 | -0.22(-0.41%) |
Mar 24, 2014 | 54.05 | 54.18 | 53.22 | 53.52 | 157,864 | -0.67(-1.24%) |
Mar 21, 2014 | 55.06 | 55.06 | 53.84 | 54.19 | 333,694 | -0.46(-0.84%) |
Mar 20, 2014 | 54.84 | 54.85 | 53.90 | 54.65 | 120,440 | -0.15(-0.27%) |
Mar 19, 2014 | 54.97 | 55.33 | 54.21 | 54.80 | 156,693 | -0.18(-0.33%) |
Mar 18, 2014 | 54.14 | 55.27 | 54.02 | 54.98 | 270,265 | +1.13(+2.10%) |
Mar 17, 2014 | 53.30 | 54.34 | 53.30 | 53.85 | 190,047 | +0.54(+1.01%) |
Mar 14, 2014 | 53.47 | 54.10 | 53.22 | 53.31 | 243,735 | -0.26(-0.49%) |
Mar 13, 2014 | 54.98 | 55.33 | 53.17 | 53.57 | 201,441 | -1.37(-2.49%) |
Mar 12, 2014 | 55.20 | 55.24 | 54.52 | 54.94 | 195,970 | -0.35(-0.63%) |
Mar 11, 2014 | 55.30 | 55.50 | 55.00 | 55.29 | 137,555 | +0.08(+0.14%) |
Mar 10, 2014 | 55.75 | 55.75 | 54.94 | 55.21 | 142,678 | -0.55(-0.99%) |
Mar 07, 2014 | 56.00 | 56.18 | 55.41 | 55.76 | 276,088 | +0.60(+1.09%) |
Mar 06, 2014 | 56.08 | 56.08 | 55.16 | 55.16 | 239,224 | -0.82(-1.46%) |
Mar 05, 2014 | 56.66 | 56.67 | 55.66 | 55.98 | 156,633 | -0.41(-0.73%) |
Mar 04, 2014 | 56.75 | 57.27 | 56.11 | 56.39 | 345,949 | +0.52(+0.93%) |