Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.71 | 53.71 | 52.47 | 52.64 | 93,087 | -0.91(-1.70%) |
May 29, 2014 | 54.18 | 54.28 | 53.29 | 53.55 | 111,911 | -0.34(-0.63%) |
May 28, 2014 | 54.57 | 54.69 | 53.82 | 53.89 | 82,777 | -0.64(-1.17%) |
May 27, 2014 | 54.73 | 54.96 | 54.07 | 54.53 | 148,786 | +0.15(+0.27%) |
May 23, 2014 | 53.68 | 54.38 | 54.38 | 54.38 | 123,928 | +0.79(+1.47%) |
May 22, 2014 | 52.40 | 53.72 | 52.00 | 53.59 | 76,914 | +1.49(+2.86%) |
May 21, 2014 | 51.92 | 52.61 | 51.58 | 52.10 | 103,224 | +0.68(+1.32%) |
May 20, 2014 | 51.99 | 51.99 | 50.92 | 51.42 | 226,977 | -0.41(-0.78%) |
May 19, 2014 | 51.49 | 52.43 | 51.49 | 51.83 | 180,053 | -0.16(-0.30%) |
May 16, 2014 | 51.39 | 52.00 | 50.92 | 51.98 | 92,894 | +0.66(+1.29%) |
May 15, 2014 | 50.89 | 51.45 | 49.88 | 51.32 | 156,757 | +0.32(+0.63%) |
May 14, 2014 | 52.07 | 52.07 | 50.93 | 51.00 | 97,369 | -1.14(-2.19%) |
May 13, 2014 | 53.91 | 54.02 | 52.01 | 52.14 | 128,977 | -1.91(-3.54%) |
May 12, 2014 | 52.10 | 54.37 | 52.07 | 54.05 | 134,167 | +2.44(+4.72%) |
May 09, 2014 | 50.39 | 51.68 | 50.39 | 51.62 | 136,186 | +1.12(+2.21%) |
May 08, 2014 | 50.75 | 51.83 | 50.37 | 50.50 | 84,405 | -0.41(-0.81%) |
May 07, 2014 | 50.81 | 51.05 | 49.39 | 50.91 | 177,075 | +0.31(+0.62%) |
May 06, 2014 | 51.53 | 51.98 | 50.35 | 50.60 | 205,055 | -1.02(-1.97%) |
May 05, 2014 | 50.07 | 52.05 | 49.35 | 51.62 | 268,507 | +1.31(+2.59%) |
May 02, 2014 | 52.11 | 52.11 | 49.00 | 50.31 | 347,617 | -2.45(-4.65%) |
May 01, 2014 | 51.90 | 52.76 | 50.48 | 52.76 | 226,749 | +0.95(+1.84%) |
Apr 30, 2014 | 50.26 | 52.82 | 49.59 | 51.81 | 226,669 | +1.55(+3.09%) |
Apr 29, 2014 | 50.00 | 50.82 | 49.17 | 50.26 | 148,796 | +0.44(+0.89%) |
Apr 28, 2014 | 49.73 | 50.98 | 48.60 | 49.82 | 141,103 | +0.43(+0.86%) |
Apr 25, 2014 | 49.70 | 49.70 | 49.17 | 49.39 | 225,738 | -0.40(-0.81%) |
Apr 24, 2014 | 51.46 | 51.48 | 49.34 | 49.79 | 147,051 | -1.38(-2.69%) |
Apr 23, 2014 | 51.50 | 51.83 | 50.70 | 51.17 | 139,764 | -0.44(-0.84%) |
Apr 22, 2014 | 51.22 | 52.06 | 50.99 | 51.61 | 99,221 | +0.39(+0.77%) |
Apr 21, 2014 | 51.18 | 52.28 | 50.58 | 51.21 | 117,575 | +0.25(+0.48%) |
Apr 17, 2014 | 50.96 | 50.97 | 50.97 | 50.97 | 99,910 | +0.03(+0.06%) |
Apr 16, 2014 | 51.49 | 52.12 | 50.28 | 50.93 | 71,830 | +0.02(+0.03%) |
Apr 15, 2014 | 50.98 | 52.00 | 49.45 | 50.92 | 148,141 | -0.39(-0.77%) |
Apr 14, 2014 | 51.48 | 52.60 | 50.70 | 51.31 | 164,798 | +0.47(+0.92%) |
Apr 11, 2014 | 50.18 | 51.14 | 49.82 | 50.84 | 218,750 | +0.16(+0.31%) |
Apr 10, 2014 | 51.61 | 52.07 | 50.09 | 50.69 | 147,475 | -1.02(-1.97%) |
Apr 09, 2014 | 50.73 | 51.81 | 50.70 | 51.71 | 76,763 | +1.17(+2.32%) |
Apr 08, 2014 | 49.69 | 50.88 | 49.13 | 50.53 | 211,877 | +0.88(+1.77%) |
Apr 07, 2014 | 50.89 | 52.17 | 49.56 | 49.65 | 138,747 | -1.42(-2.78%) |
Apr 04, 2014 | 53.45 | 53.46 | 50.95 | 51.07 | 213,866 | -1.89(-3.56%) |
Apr 03, 2014 | 52.86 | 53.54 | 52.43 | 52.96 | 105,481 | +0.02(+0.05%) |
Apr 02, 2014 | 53.50 | 53.50 | 52.49 | 52.94 | 93,618 | -0.46(-0.86%) |
Apr 01, 2014 | 52.97 | 54.03 | 52.73 | 53.40 | 173,381 | +0.38(+0.71%) |
Mar 31, 2014 | 52.27 | 53.83 | 52.01 | 53.02 | 136,693 | +0.97(+1.86%) |
Mar 28, 2014 | 52.67 | 53.66 | 51.90 | 52.05 | 90,830 | -0.60(-1.14%) |
Mar 27, 2014 | 52.35 | 53.19 | 51.80 | 52.65 | 118,764 | +0.26(+0.50%) |
Mar 26, 2014 | 52.95 | 53.18 | 51.97 | 52.39 | 150,009 | -0.12(-0.23%) |
Mar 25, 2014 | 52.62 | 53.37 | 52.44 | 52.51 | 110,156 | +0.09(+0.17%) |
Mar 24, 2014 | 53.68 | 53.70 | 52.17 | 52.42 | 179,236 | -1.26(-2.34%) |
Mar 21, 2014 | 55.36 | 55.61 | 53.42 | 53.68 | 199,734 | -1.24(-2.26%) |
Mar 20, 2014 | 54.82 | 55.66 | 54.62 | 54.92 | 102,792 | -0.11(-0.19%) |
Mar 19, 2014 | 55.80 | 56.00 | 54.68 | 55.02 | 203,778 | -0.70(-1.25%) |
Mar 18, 2014 | 54.55 | 56.38 | 54.20 | 55.72 | 158,922 | +1.17(+2.14%) |
Mar 17, 2014 | 54.99 | 55.46 | 54.18 | 54.55 | 109,494 | -0.20(-0.36%) |
Mar 14, 2014 | 54.46 | 55.76 | 53.92 | 54.75 | 170,175 | -0.16(-0.28%) |
Mar 13, 2014 | 56.48 | 56.51 | 54.00 | 54.91 | 216,242 | -1.44(-2.56%) |
Mar 12, 2014 | 54.60 | 56.51 | 53.78 | 56.35 | 152,321 | +1.26(+2.29%) |
Mar 11, 2014 | 55.73 | 55.76 | 54.45 | 55.09 | 158,671 | -0.85(-1.51%) |
Mar 10, 2014 | 55.51 | 56.24 | 55.38 | 55.93 | 111,527 | +0.13(+0.24%) |
Mar 07, 2014 | 56.48 | 56.56 | 54.34 | 55.80 | 122,788 | -0.21(-0.38%) |
Mar 06, 2014 | 56.32 | 57.03 | 55.90 | 56.02 | 62,193 | -0.28(-0.50%) |
Mar 05, 2014 | 58.17 | 59.00 | 56.20 | 56.29 | 161,690 | -1.93(-3.31%) |
Mar 04, 2014 | 55.93 | 58.80 | 55.93 | 58.22 | 302,780 | +2.92(+5.28%) |