Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.85 | 50.99 | 50.75 | 50.84 | 299,632 | -0.03(-0.06%) |
May 29, 2014 | 50.73 | 50.89 | 50.58 | 50.87 | 125,220 | +0.25(+0.50%) |
May 28, 2014 | 50.67 | 50.72 | 50.40 | 50.62 | 194,545 | -0.03(-0.06%) |
May 27, 2014 | 50.64 | 50.75 | 50.55 | 50.64 | 186,106 | +0.30(+0.60%) |
May 23, 2014 | 50.05 | 50.34 | 50.34 | 50.34 | 142,405 | +0.21(+0.42%) |
May 22, 2014 | 49.88 | 50.19 | 49.82 | 50.14 | 78,916 | +0.32(+0.64%) |
May 21, 2014 | 49.80 | 49.95 | 49.55 | 49.82 | 167,010 | +0.18(+0.36%) |
May 20, 2014 | 50.05 | 50.05 | 49.46 | 49.64 | 388,336 | -0.55(-1.09%) |
May 19, 2014 | 49.90 | 50.32 | 49.90 | 50.19 | 155,043 | +0.18(+0.37%) |
May 16, 2014 | 49.87 | 50.00 | 49.55 | 50.00 | 158,708 | +0.23(+0.46%) |
May 15, 2014 | 50.06 | 50.06 | 49.29 | 49.77 | 299,209 | -0.41(-0.82%) |
May 14, 2014 | 50.44 | 50.45 | 50.13 | 50.19 | 833,106 | -0.36(-0.72%) |
May 13, 2014 | 50.81 | 50.88 | 50.53 | 50.55 | 295,292 | -0.17(-0.34%) |
May 12, 2014 | 50.24 | 50.79 | 50.24 | 50.72 | 173,921 | +0.65(+1.29%) |
May 09, 2014 | 49.95 | 50.08 | 49.73 | 50.08 | 139,701 | +0.09(+0.18%) |
May 08, 2014 | 50.16 | 50.67 | 49.88 | 49.99 | 194,929 | -0.18(-0.36%) |
May 07, 2014 | 49.97 | 50.18 | 49.52 | 50.17 | 244,747 | +0.39(+0.78%) |
May 06, 2014 | 49.97 | 50.14 | 49.75 | 49.78 | 329,858 | -0.29(-0.58%) |
May 05, 2014 | 49.92 | 50.22 | 49.58 | 50.07 | 825,928 | -0.08(-0.16%) |
May 02, 2014 | 50.00 | 50.56 | 50.00 | 50.15 | 317,116 | +0.07(+0.15%) |
May 01, 2014 | 49.92 | 50.32 | 49.77 | 50.08 | 591,569 | +0.05(+0.09%) |
Apr 30, 2014 | 49.68 | 50.04 | 49.53 | 50.03 | 511,794 | +0.30(+0.59%) |
Apr 29, 2014 | 49.79 | 49.92 | 49.67 | 49.74 | 354,399 | +0.12(+0.23%) |
Apr 28, 2014 | 49.88 | 50.02 | 49.15 | 49.62 | 422,518 | -0.09(-0.18%) |
Apr 25, 2014 | 50.04 | 50.25 | 49.61 | 49.71 | 335,245 | -0.45(-0.90%) |
Apr 24, 2014 | 50.30 | 50.30 | 49.85 | 50.16 | 667,765 | +0.05(+0.10%) |
Apr 23, 2014 | 50.15 | 50.29 | 50.07 | 50.11 | 1,060,544 | +0.03(+0.06%) |
Apr 22, 2014 | 49.85 | 50.20 | 49.74 | 50.08 | 802,382 | +0.35(+0.70%) |
Apr 21, 2014 | 49.66 | 49.77 | 49.51 | 49.73 | 274,215 | +0.12(+0.24%) |
Apr 17, 2014 | 49.50 | 49.61 | 49.61 | 49.61 | 233,179 | +0.02(+0.04%) |
Apr 16, 2014 | 49.45 | 49.60 | 49.25 | 49.59 | 295,026 | +0.49(+1.00%) |
Apr 15, 2014 | 48.92 | 49.21 | 48.43 | 49.10 | 562,697 | +0.29(+0.59%) |
Apr 14, 2014 | 48.81 | 49.00 | 48.47 | 48.81 | 299,209 | +0.27(+0.56%) |
Apr 11, 2014 | 48.85 | 49.02 | 48.49 | 48.54 | 292,826 | -0.55(-1.13%) |
Apr 10, 2014 | 49.97 | 50.02 | 48.99 | 49.10 | 342,466 | -0.88(-1.77%) |
Apr 09, 2014 | 49.71 | 50.00 | 49.55 | 49.98 | 185,928 | +0.38(+0.77%) |
Apr 08, 2014 | 49.27 | 49.68 | 49.08 | 49.60 | 303,361 | +0.30(+0.62%) |
Apr 07, 2014 | 49.84 | 49.93 | 49.17 | 49.29 | 442,834 | -0.69(-1.38%) |
Apr 04, 2014 | 50.89 | 51.00 | 49.87 | 49.98 | 303,757 | -0.62(-1.22%) |
Apr 03, 2014 | 50.80 | 50.80 | 50.44 | 50.60 | 372,573 | -0.07(-0.13%) |
Apr 02, 2014 | 50.62 | 50.71 | 50.37 | 50.67 | 1,199,798 | +0.17(+0.33%) |
Apr 01, 2014 | 50.24 | 50.50 | 50.12 | 50.50 | 2,086,305 | +0.35(+0.71%) |
Mar 31, 2014 | 49.79 | 50.20 | 49.64 | 50.15 | 308,964 | +0.71(+1.43%) |
Mar 28, 2014 | 49.31 | 49.77 | 49.28 | 49.44 | 163,283 | +0.25(+0.51%) |
Mar 27, 2014 | 49.27 | 49.40 | 49.02 | 49.19 | 172,768 | -0.11(-0.23%) |
Mar 26, 2014 | 50.02 | 50.15 | 49.28 | 49.30 | 195,572 | -0.52(-1.04%) |
Mar 25, 2014 | 49.88 | 50.12 | 49.58 | 49.82 | 166,376 | +0.13(+0.27%) |
Mar 24, 2014 | 50.19 | 50.31 | 49.42 | 49.69 | 436,025 | -0.27(-0.55%) |
Mar 21, 2014 | 50.12 | 50.41 | 49.95 | 49.96 | 163,663 | +0.10(+0.20%) |
Mar 20, 2014 | 49.58 | 49.92 | 49.50 | 49.86 | 145,364 | +0.13(+0.26%) |
Mar 19, 2014 | 50.07 | 50.18 | 49.55 | 49.73 | 171,573 | -0.39(-0.79%) |
Mar 18, 2014 | 49.72 | 50.18 | 49.72 | 50.13 | 332,635 | +0.41(+0.83%) |
Mar 17, 2014 | 49.55 | 49.91 | 49.52 | 49.71 | 265,668 | +0.37(+0.75%) |
Mar 14, 2014 | 49.17 | 49.55 | 49.09 | 49.34 | 270,650 | +0.10(+0.19%) |
Mar 13, 2014 | 49.72 | 49.82 | 49.12 | 49.25 | 234,833 | -0.34(-0.69%) |
Mar 12, 2014 | 49.34 | 49.59 | 49.30 | 49.59 | 143,337 | +0.08(+0.16%) |
Mar 11, 2014 | 49.90 | 49.98 | 49.39 | 49.51 | 222,855 | -0.30(-0.60%) |
Mar 10, 2014 | 49.98 | 50.03 | 49.67 | 49.81 | 184,867 | -0.25(-0.50%) |
Mar 07, 2014 | 50.14 | 50.19 | 49.82 | 50.06 | 266,950 | +0.14(+0.27%) |
Mar 06, 2014 | 49.96 | 50.02 | 49.78 | 49.92 | 219,093 | +0.11(+0.22%) |
Mar 05, 2014 | 49.92 | 49.93 | 49.74 | 49.81 | 109,572 | -0.12(-0.24%) |
Mar 04, 2014 | 49.63 | 49.98 | 49.63 | 49.93 | 129,144 | +0.74(+1.50%) |