Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.95 | 51.67 | 50.73 | 51.37 | 916,693 | +0.43(+0.84%) |
May 29, 2014 | 50.59 | 50.94 | 50.13 | 50.94 | 282,887 | +0.55(+1.08%) |
May 28, 2014 | 49.21 | 51.27 | 49.05 | 50.39 | 706,631 | +1.18(+2.39%) |
May 27, 2014 | 50.08 | 50.49 | 49.01 | 49.21 | 682,264 | -0.48(-0.96%) |
May 23, 2014 | 49.39 | 49.69 | 49.69 | 49.69 | 460,223 | +0.21(+0.42%) |
May 22, 2014 | 49.30 | 49.85 | 49.19 | 49.48 | 219,806 | +0.21(+0.42%) |
May 21, 2014 | 49.34 | 49.73 | 48.90 | 49.28 | 396,531 | -0.01(-0.02%) |
May 20, 2014 | 49.97 | 50.11 | 48.74 | 49.28 | 461,631 | -0.86(-1.71%) |
May 19, 2014 | 50.22 | 50.66 | 49.93 | 50.14 | 486,926 | -0.07(-0.14%) |
May 16, 2014 | 49.71 | 50.21 | 49.10 | 50.21 | 364,582 | +0.48(+0.97%) |
May 15, 2014 | 50.35 | 50.35 | 48.90 | 49.73 | 260,162 | -0.63(-1.25%) |
May 14, 2014 | 51.62 | 51.62 | 50.27 | 50.36 | 431,241 | -1.31(-2.54%) |
May 13, 2014 | 50.74 | 51.74 | 50.63 | 51.67 | 743,548 | +1.08(+2.13%) |
May 12, 2014 | 49.82 | 50.76 | 49.57 | 50.59 | 299,579 | +0.98(+1.97%) |
May 09, 2014 | 49.42 | 49.78 | 48.97 | 49.62 | 323,420 | +0.05(+0.09%) |
May 08, 2014 | 49.88 | 50.45 | 49.44 | 49.57 | 648,953 | -0.37(-0.73%) |
May 07, 2014 | 49.86 | 50.15 | 49.20 | 49.94 | 553,802 | +0.14(+0.28%) |
May 06, 2014 | 50.02 | 50.02 | 49.40 | 49.80 | 451,578 | -0.33(-0.65%) |
May 05, 2014 | 50.47 | 50.74 | 49.88 | 50.13 | 501,191 | -0.45(-0.89%) |
May 02, 2014 | 51.87 | 52.46 | 50.57 | 50.58 | 456,295 | -1.05(-2.02%) |
May 01, 2014 | 51.32 | 51.77 | 50.46 | 51.62 | 653,077 | +0.43(+0.84%) |
Apr 30, 2014 | 50.77 | 51.31 | 50.06 | 51.20 | 851,732 | +0.69(+1.37%) |
Apr 29, 2014 | 50.80 | 51.16 | 50.41 | 50.50 | 497,427 | -0.10(-0.20%) |
Apr 28, 2014 | 51.16 | 51.59 | 50.02 | 50.60 | 552,420 | -0.55(-1.07%) |
Apr 25, 2014 | 53.56 | 53.56 | 51.12 | 51.15 | 514,283 | -2.48(-4.63%) |
Apr 24, 2014 | 53.82 | 53.82 | 51.62 | 53.63 | 460,955 | +0.87(+1.66%) |
Apr 23, 2014 | 53.18 | 53.31 | 52.45 | 52.76 | 307,883 | -0.47(-0.88%) |
Apr 22, 2014 | 52.58 | 53.58 | 52.37 | 53.22 | 278,037 | +0.69(+1.32%) |
Apr 21, 2014 | 52.33 | 52.62 | 51.95 | 52.53 | 151,817 | +0.05(+0.10%) |
Apr 17, 2014 | 52.62 | 52.47 | 52.47 | 52.47 | 152,809 | -0.07(-0.13%) |
Apr 16, 2014 | 52.41 | 52.69 | 52.07 | 52.54 | 198,089 | +0.39(+0.75%) |
Apr 15, 2014 | 51.58 | 52.22 | 51.29 | 52.15 | 218,178 | +0.69(+1.33%) |
Apr 14, 2014 | 51.14 | 51.89 | 50.86 | 51.47 | 204,994 | +0.62(+1.21%) |
Apr 11, 2014 | 51.29 | 51.53 | 50.70 | 50.85 | 232,692 | -0.83(-1.60%) |
Apr 10, 2014 | 51.89 | 53.40 | 51.31 | 51.68 | 441,856 | -0.23(-0.45%) |
Apr 09, 2014 | 51.14 | 52.17 | 51.14 | 51.91 | 145,565 | +0.82(+1.60%) |
Apr 08, 2014 | 51.31 | 51.36 | 50.52 | 51.09 | 310,612 | -0.18(-0.35%) |
Apr 07, 2014 | 52.08 | 52.17 | 50.44 | 51.27 | 284,691 | -0.80(-1.54%) |
Apr 04, 2014 | 53.69 | 53.69 | 51.82 | 52.08 | 325,337 | -1.35(-2.53%) |
Apr 03, 2014 | 53.51 | 53.80 | 52.93 | 53.43 | 355,619 | -0.16(-0.31%) |
Apr 02, 2014 | 53.18 | 53.73 | 52.96 | 53.59 | 359,805 | +0.46(+0.87%) |
Apr 01, 2014 | 53.11 | 53.15 | 52.52 | 53.13 | 320,625 | +0.18(+0.34%) |
Mar 31, 2014 | 52.77 | 53.08 | 51.48 | 52.95 | 583,686 | +0.39(+0.74%) |
Mar 28, 2014 | 52.09 | 53.64 | 52.09 | 52.56 | 222,948 | +0.52(+1.00%) |
Mar 27, 2014 | 52.44 | 52.58 | 51.60 | 52.04 | 339,278 | -0.55(-1.05%) |
Mar 26, 2014 | 54.14 | 54.27 | 52.32 | 52.59 | 369,913 | -1.31(-2.43%) |
Mar 25, 2014 | 52.71 | 54.50 | 52.58 | 53.90 | 607,692 | +1.40(+2.67%) |
Mar 24, 2014 | 52.26 | 53.46 | 51.72 | 52.50 | 531,414 | +1.01(+1.97%) |
Mar 21, 2014 | 51.02 | 51.56 | 50.91 | 51.48 | 377,697 | +0.66(+1.30%) |
Mar 20, 2014 | 51.07 | 51.30 | 50.49 | 50.82 | 219,171 | -0.30(-0.58%) |
Mar 19, 2014 | 51.51 | 51.51 | 50.97 | 51.12 | 200,861 | -0.19(-0.36%) |
Mar 18, 2014 | 51.23 | 51.59 | 51.16 | 51.30 | 192,533 | +0.16(+0.30%) |
Mar 17, 2014 | 50.96 | 51.94 | 50.79 | 51.15 | 228,391 | +0.55(+1.08%) |
Mar 14, 2014 | 50.04 | 50.95 | 50.04 | 50.60 | 267,889 | +0.44(+0.89%) |
Mar 13, 2014 | 50.84 | 50.99 | 49.96 | 50.16 | 372,323 | -0.59(-1.15%) |
Mar 12, 2014 | 50.70 | 50.77 | 50.05 | 50.74 | 223,680 | -0.20(-0.38%) |
Mar 11, 2014 | 51.23 | 51.94 | 50.78 | 50.94 | 467,046 | +0.00(+0.00%) |
Mar 10, 2014 | 51.63 | 51.72 | 50.88 | 50.94 | 472,436 | -0.52(-1.02%) |
Mar 07, 2014 | 51.52 | 51.74 | 51.02 | 51.46 | 282,724 | +0.13(+0.26%) |
Mar 06, 2014 | 51.16 | 51.44 | 50.99 | 51.33 | 228,878 | +0.24(+0.47%) |
Mar 05, 2014 | 50.84 | 51.36 | 50.83 | 51.09 | 297,478 | +0.27(+0.52%) |
Mar 04, 2014 | 50.53 | 50.88 | 50.29 | 50.82 | 415,915 | +0.67(+1.34%) |