Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.99 | 55.33 | 53.77 | 54.61 | 1,290,553 | -0.51(-0.93%) |
May 29, 2014 | 53.60 | 55.42 | 52.85 | 55.12 | 1,456,646 | +1.94(+3.65%) |
May 28, 2014 | 53.50 | 54.14 | 52.55 | 53.18 | 1,003,198 | -0.51(-0.95%) |
May 27, 2014 | 54.72 | 54.99 | 53.55 | 53.69 | 956,032 | -0.44(-0.81%) |
May 23, 2014 | 52.71 | 54.13 | 54.13 | 54.13 | 875,800 | +1.34(+2.54%) |
May 22, 2014 | 52.55 | 53.25 | 51.99 | 52.79 | 560,602 | +0.08(+0.15%) |
May 21, 2014 | 50.14 | 52.99 | 49.75 | 52.71 | 1,315,054 | +2.67(+5.34%) |
May 20, 2014 | 50.63 | 50.63 | 49.52 | 50.04 | 969,334 | -0.75(-1.48%) |
May 19, 2014 | 50.07 | 51.16 | 49.80 | 50.79 | 804,198 | +0.44(+0.87%) |
May 16, 2014 | 49.73 | 50.36 | 49.07 | 50.35 | 559,933 | +0.66(+1.33%) |
May 15, 2014 | 49.65 | 50.00 | 48.88 | 49.69 | 536,704 | -0.40(-0.80%) |
May 14, 2014 | 50.71 | 51.16 | 49.93 | 50.09 | 713,390 | -0.92(-1.80%) |
May 13, 2014 | 51.08 | 51.65 | 50.73 | 51.01 | 592,352 | -0.29(-0.57%) |
May 12, 2014 | 49.71 | 51.52 | 49.22 | 51.30 | 869,534 | +1.85(+3.74%) |
May 09, 2014 | 47.87 | 49.46 | 47.52 | 49.45 | 648,835 | +1.41(+2.94%) |
May 08, 2014 | 48.18 | 49.53 | 47.22 | 48.04 | 924,239 | -0.15(-0.31%) |
May 07, 2014 | 49.05 | 49.05 | 47.22 | 48.19 | 1,438,450 | -0.84(-1.71%) |
May 06, 2014 | 49.99 | 50.95 | 48.91 | 49.03 | 846,640 | -1.30(-2.58%) |
May 05, 2014 | 49.91 | 50.59 | 49.22 | 50.33 | 653,368 | -0.10(-0.20%) |
May 02, 2014 | 51.15 | 51.59 | 50.35 | 50.43 | 620,913 | -0.57(-1.12%) |
May 01, 2014 | 50.35 | 51.83 | 49.61 | 51.00 | 1,154,680 | +0.61(+1.21%) |
Apr 30, 2014 | 49.81 | 50.77 | 49.48 | 50.39 | 1,069,887 | +0.33(+0.66%) |
Apr 29, 2014 | 49.56 | 50.47 | 49.19 | 50.06 | 1,036,313 | +0.89(+1.81%) |
Apr 28, 2014 | 50.00 | 50.75 | 48.13 | 49.17 | 1,018,279 | -0.83(-1.66%) |
Apr 25, 2014 | 50.41 | 50.74 | 49.79 | 50.00 | 1,352,749 | -0.80(-1.57%) |
Apr 24, 2014 | 52.25 | 52.80 | 48.56 | 50.80 | 2,825,025 | -1.65(-3.15%) |
Apr 23, 2014 | 51.91 | 52.94 | 51.91 | 52.45 | 1,257,406 | +0.39(+0.75%) |
Apr 22, 2014 | 52.11 | 53.38 | 51.78 | 52.06 | 755,320 | -0.19(-0.36%) |
Apr 21, 2014 | 53.48 | 53.80 | 52.12 | 52.25 | 1,167,914 | -1.15(-2.15%) |
Apr 17, 2014 | 51.43 | 53.40 | 53.40 | 53.40 | 953,000 | +1.72(+3.33%) |
Apr 16, 2014 | 51.84 | 52.67 | 51.13 | 51.68 | 774,302 | +0.63(+1.23%) |
Apr 15, 2014 | 49.46 | 51.12 | 49.01 | 51.05 | 1,199,645 | +1.90(+3.87%) |
Apr 14, 2014 | 49.69 | 50.24 | 48.46 | 49.15 | 677,718 | -0.24(-0.49%) |
Apr 11, 2014 | 50.03 | 50.30 | 48.75 | 49.39 | 1,125,949 | -1.22(-2.41%) |
Apr 10, 2014 | 53.97 | 54.13 | 50.39 | 50.61 | 755,093 | -3.55(-6.55%) |
Apr 09, 2014 | 52.47 | 54.25 | 52.26 | 54.16 | 795,460 | +1.81(+3.46%) |
Apr 08, 2014 | 52.97 | 53.72 | 52.04 | 52.35 | 944,422 | -0.59(-1.11%) |
Apr 07, 2014 | 55.40 | 55.59 | 52.50 | 52.94 | 1,500,367 | -1.87(-3.42%) |
Apr 04, 2014 | 57.06 | 57.50 | 53.97 | 54.81 | 2,606,643 | +1.22(+2.28%) |
Apr 03, 2014 | 54.18 | 54.30 | 52.72 | 53.59 | 557,060 | -0.65(-1.20%) |
Apr 02, 2014 | 53.66 | 54.75 | 52.18 | 54.24 | 744,197 | +0.65(+1.21%) |
Apr 01, 2014 | 51.88 | 53.73 | 51.46 | 53.59 | 1,041,332 | +1.80(+3.48%) |
Mar 31, 2014 | 51.23 | 52.08 | 50.37 | 51.79 | 747,125 | +1.06(+2.09%) |
Mar 28, 2014 | 51.57 | 52.22 | 50.61 | 50.73 | 610,152 | -0.70(-1.36%) |
Mar 27, 2014 | 52.12 | 53.66 | 50.90 | 51.43 | 1,069,269 | -0.64(-1.23%) |
Mar 26, 2014 | 53.39 | 54.05 | 52.03 | 52.07 | 713,756 | -0.84(-1.59%) |
Mar 25, 2014 | 53.16 | 54.30 | 52.35 | 52.91 | 575,520 | +0.16(+0.30%) |
Mar 24, 2014 | 53.79 | 53.79 | 52.07 | 52.75 | 706,359 | -1.17(-2.17%) |
Mar 21, 2014 | 54.84 | 54.97 | 52.96 | 53.92 | 1,361,054 | -0.80(-1.46%) |
Mar 20, 2014 | 54.08 | 54.79 | 53.39 | 54.72 | 573,615 | +0.56(+1.03%) |
Mar 19, 2014 | 55.13 | 55.31 | 53.61 | 54.16 | 674,207 | -0.62(-1.13%) |
Mar 18, 2014 | 53.58 | 55.04 | 53.51 | 54.78 | 687,696 | +1.33(+2.49%) |
Mar 17, 2014 | 53.00 | 53.78 | 52.89 | 53.45 | 470,818 | +0.71(+1.35%) |
Mar 14, 2014 | 52.25 | 53.12 | 51.77 | 52.74 | 470,023 | +0.36(+0.69%) |
Mar 13, 2014 | 54.67 | 54.74 | 51.77 | 52.38 | 757,760 | -1.94(-3.57%) |
Mar 12, 2014 | 53.69 | 54.62 | 53.09 | 54.32 | 462,378 | +0.04(+0.07%) |
Mar 11, 2014 | 55.62 | 55.90 | 54.02 | 54.28 | 727,278 | -1.32(-2.37%) |
Mar 10, 2014 | 55.25 | 55.96 | 54.88 | 55.60 | 897,712 | +0.32(+0.58%) |
Mar 07, 2014 | 55.31 | 55.32 | 53.91 | 55.28 | 892,012 | +0.53(+0.97%) |
Mar 06, 2014 | 54.28 | 55.23 | 54.27 | 54.75 | 897,542 | +0.68(+1.26%) |
Mar 05, 2014 | 55.16 | 55.64 | 53.99 | 54.07 | 844,822 | -1.05(-1.91%) |
Mar 04, 2014 | 53.04 | 55.58 | 52.94 | 55.12 | 1,461,279 | +2.83(+5.40%) |