Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.66 | 50.18 | 49.29 | 49.66 | 273,203 | -0.11(-0.22%) |
May 29, 2014 | 49.93 | 50.03 | 49.53 | 49.77 | 282,678 | +0.05(+0.10%) |
May 28, 2014 | 49.84 | 50.09 | 49.50 | 49.72 | 226,133 | -0.14(-0.28%) |
May 27, 2014 | 49.85 | 50.13 | 49.79 | 49.85 | 272,468 | +0.14(+0.28%) |
May 23, 2014 | 49.68 | 49.72 | 49.72 | 49.72 | 343,327 | -0.10(-0.21%) |
May 22, 2014 | 49.54 | 50.14 | 48.91 | 49.82 | 273,798 | +0.03(+0.07%) |
May 21, 2014 | 49.96 | 50.15 | 49.69 | 49.79 | 327,388 | -0.06(-0.12%) |
May 20, 2014 | 49.66 | 50.13 | 49.24 | 49.85 | 445,479 | -0.21(-0.41%) |
May 19, 2014 | 50.09 | 50.18 | 49.94 | 50.05 | 337,209 | -0.07(-0.14%) |
May 16, 2014 | 50.64 | 50.69 | 50.03 | 50.12 | 422,847 | -0.18(-0.36%) |
May 15, 2014 | 51.25 | 51.49 | 50.07 | 50.30 | 739,336 | +0.37(+0.74%) |
May 14, 2014 | 50.27 | 50.83 | 49.73 | 49.93 | 398,721 | -0.36(-0.72%) |
May 13, 2014 | 50.00 | 50.39 | 49.67 | 50.29 | 250,666 | +0.36(+0.72%) |
May 12, 2014 | 49.65 | 50.35 | 49.65 | 49.93 | 362,043 | +0.51(+1.02%) |
May 09, 2014 | 49.53 | 49.79 | 48.97 | 49.42 | 279,928 | -0.19(-0.38%) |
May 08, 2014 | 49.79 | 50.69 | 49.50 | 49.61 | 578,655 | -0.16(-0.33%) |
May 07, 2014 | 49.54 | 50.01 | 49.20 | 49.78 | 445,526 | +0.46(+0.94%) |
May 06, 2014 | 49.09 | 49.82 | 49.00 | 49.31 | 372,791 | +0.17(+0.35%) |
May 05, 2014 | 48.79 | 49.16 | 48.39 | 49.14 | 276,249 | +0.21(+0.44%) |
May 02, 2014 | 49.07 | 49.58 | 48.83 | 48.93 | 407,163 | -0.13(-0.26%) |
May 01, 2014 | 48.11 | 49.26 | 47.96 | 49.06 | 324,814 | +0.89(+1.85%) |
Apr 30, 2014 | 48.21 | 48.45 | 47.71 | 48.16 | 262,633 | -0.30(-0.62%) |
Apr 29, 2014 | 48.12 | 48.62 | 48.09 | 48.46 | 322,556 | +0.55(+1.15%) |
Apr 28, 2014 | 48.03 | 48.17 | 47.30 | 47.91 | 375,316 | -0.05(-0.11%) |
Apr 25, 2014 | 48.64 | 48.64 | 47.90 | 47.97 | 299,872 | -0.94(-1.93%) |
Apr 24, 2014 | 49.30 | 49.34 | 48.75 | 48.91 | 455,763 | -0.24(-0.49%) |
Apr 23, 2014 | 48.81 | 49.64 | 48.63 | 49.15 | 294,524 | +0.47(+0.97%) |
Apr 22, 2014 | 47.68 | 48.74 | 47.68 | 48.68 | 205,817 | +1.04(+2.18%) |
Apr 21, 2014 | 47.51 | 48.05 | 47.51 | 47.64 | 366,227 | +0.01(+0.02%) |
Apr 17, 2014 | 47.62 | 47.63 | 47.63 | 47.63 | 535,553 | -0.14(-0.29%) |
Apr 16, 2014 | 47.99 | 48.26 | 47.60 | 47.77 | 342,555 | -0.02(-0.04%) |
Apr 15, 2014 | 47.57 | 48.03 | 47.24 | 47.79 | 274,751 | +0.19(+0.41%) |
Apr 14, 2014 | 47.87 | 48.03 | 47.33 | 47.59 | 285,042 | -0.03(-0.05%) |
Apr 11, 2014 | 48.33 | 48.65 | 47.52 | 47.62 | 200,232 | -1.06(-2.17%) |
Apr 10, 2014 | 48.44 | 49.14 | 48.21 | 48.67 | 402,014 | +0.16(+0.33%) |
Apr 09, 2014 | 48.49 | 48.83 | 48.16 | 48.51 | 475,130 | +0.24(+0.50%) |
Apr 08, 2014 | 47.84 | 48.34 | 47.53 | 48.27 | 388,896 | +1.20(+2.56%) |
Apr 07, 2014 | 47.55 | 47.80 | 46.79 | 47.07 | 252,029 | -0.47(-0.99%) |
Apr 04, 2014 | 48.27 | 48.55 | 47.52 | 47.54 | 220,112 | -0.64(-1.33%) |
Apr 03, 2014 | 48.33 | 48.52 | 47.86 | 48.18 | 205,620 | -0.09(-0.18%) |
Apr 02, 2014 | 48.38 | 48.78 | 48.03 | 48.27 | 358,148 | -0.07(-0.14%) |
Apr 01, 2014 | 48.11 | 48.46 | 47.83 | 48.33 | 484,981 | +0.33(+0.69%) |
Mar 31, 2014 | 47.89 | 48.33 | 47.73 | 48.00 | 295,697 | +0.38(+0.81%) |
Mar 28, 2014 | 47.54 | 48.14 | 47.35 | 47.62 | 302,771 | +0.13(+0.27%) |
Mar 27, 2014 | 47.44 | 47.74 | 46.93 | 47.49 | 345,085 | +0.01(+0.02%) |
Mar 26, 2014 | 47.86 | 48.16 | 47.16 | 47.48 | 226,617 | -0.22(-0.47%) |
Mar 25, 2014 | 47.95 | 48.17 | 47.63 | 47.70 | 169,112 | -0.02(-0.04%) |
Mar 24, 2014 | 47.79 | 47.82 | 46.93 | 47.72 | 239,073 | +0.05(+0.11%) |
Mar 21, 2014 | 47.98 | 48.41 | 47.62 | 47.67 | 332,965 | -0.06(-0.13%) |
Mar 20, 2014 | 47.89 | 47.97 | 47.38 | 47.73 | 210,555 | -0.15(-0.32%) |
Mar 19, 2014 | 48.29 | 48.48 | 47.66 | 47.88 | 203,449 | -0.41(-0.85%) |
Mar 18, 2014 | 48.28 | 48.98 | 48.22 | 48.29 | 200,265 | +0.01(+0.02%) |
Mar 17, 2014 | 48.07 | 48.56 | 47.90 | 48.28 | 230,965 | +0.16(+0.34%) |
Mar 14, 2014 | 47.70 | 48.32 | 47.67 | 48.12 | 445,897 | +0.37(+0.77%) |
Mar 13, 2014 | 48.19 | 48.47 | 47.47 | 47.75 | 579,166 | -0.33(-0.69%) |
Mar 12, 2014 | 48.36 | 48.53 | 47.68 | 48.09 | 376,782 | -0.36(-0.74%) |
Mar 11, 2014 | 48.82 | 49.43 | 48.28 | 48.44 | 513,225 | -0.25(-0.51%) |
Mar 10, 2014 | 49.11 | 49.25 | 48.50 | 48.69 | 927,990 | -0.49(-1.01%) |
Mar 07, 2014 | 50.13 | 50.19 | 48.90 | 49.19 | 749,996 | -0.96(-1.91%) |
Mar 06, 2014 | 51.05 | 51.14 | 50.09 | 50.14 | 363,274 | -0.90(-1.76%) |
Mar 05, 2014 | 51.19 | 51.57 | 50.98 | 51.04 | 387,349 | -0.07(-0.13%) |
Mar 04, 2014 | 50.77 | 51.30 | 50.35 | 51.11 | 700,703 | +0.64(+1.27%) |