Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.37 | 56.49 | 55.73 | 55.75 | 298,123 | -0.54(-0.96%) |
May 29, 2014 | 55.96 | 56.33 | 55.83 | 56.29 | 291,142 | +0.37(+0.66%) |
May 28, 2014 | 55.00 | 56.32 | 54.82 | 55.92 | 532,906 | +0.75(+1.35%) |
May 27, 2014 | 54.90 | 55.27 | 54.46 | 55.18 | 299,985 | +0.47(+0.86%) |
May 23, 2014 | 54.56 | 54.70 | 54.70 | 54.70 | 181,798 | -0.16(-0.30%) |
May 22, 2014 | 54.32 | 54.88 | 53.91 | 54.87 | 174,519 | +0.82(+1.53%) |
May 21, 2014 | 54.05 | 54.33 | 53.82 | 54.04 | 183,131 | +0.09(+0.17%) |
May 20, 2014 | 54.31 | 54.32 | 53.31 | 53.95 | 398,636 | -0.47(-0.87%) |
May 19, 2014 | 54.26 | 54.94 | 53.79 | 54.42 | 310,899 | +0.25(+0.46%) |
May 16, 2014 | 53.88 | 54.19 | 53.59 | 54.17 | 198,256 | +0.21(+0.40%) |
May 15, 2014 | 53.67 | 54.14 | 53.10 | 53.96 | 391,915 | +0.20(+0.37%) |
May 14, 2014 | 54.15 | 54.40 | 53.73 | 53.76 | 337,262 | -0.64(-1.17%) |
May 13, 2014 | 54.08 | 54.46 | 53.52 | 54.40 | 476,338 | +0.45(+0.83%) |
May 12, 2014 | 52.61 | 54.03 | 52.61 | 53.95 | 299,123 | +1.46(+2.78%) |
May 09, 2014 | 52.76 | 52.94 | 52.23 | 52.49 | 398,763 | -0.41(-0.78%) |
May 08, 2014 | 52.68 | 53.71 | 52.51 | 52.90 | 368,118 | +0.08(+0.15%) |
May 07, 2014 | 52.95 | 53.17 | 52.31 | 52.82 | 426,659 | -0.14(-0.26%) |
May 06, 2014 | 52.71 | 52.97 | 52.49 | 52.96 | 654,319 | +0.09(+0.16%) |
May 05, 2014 | 53.45 | 53.72 | 52.51 | 52.88 | 689,428 | -0.92(-1.71%) |
May 02, 2014 | 53.96 | 54.63 | 53.63 | 53.79 | 427,951 | -0.15(-0.27%) |
May 01, 2014 | 54.08 | 54.14 | 53.44 | 53.94 | 239,081 | -0.09(-0.17%) |
Apr 30, 2014 | 53.75 | 54.20 | 53.61 | 54.03 | 457,246 | +0.30(+0.56%) |
Apr 29, 2014 | 54.23 | 54.48 | 53.64 | 53.73 | 332,112 | -0.39(-0.71%) |
Apr 28, 2014 | 54.55 | 54.74 | 53.66 | 54.12 | 470,233 | -0.09(-0.17%) |
Apr 25, 2014 | 54.81 | 54.93 | 54.06 | 54.21 | 711,964 | +0.46(+0.86%) |
Apr 24, 2014 | 52.84 | 53.76 | 52.16 | 53.75 | 573,754 | +1.22(+2.32%) |
Apr 23, 2014 | 52.91 | 52.99 | 52.28 | 52.53 | 349,694 | -0.59(-1.11%) |
Apr 22, 2014 | 52.88 | 53.37 | 52.65 | 53.12 | 344,328 | +0.31(+0.58%) |
Apr 21, 2014 | 52.31 | 52.89 | 52.24 | 52.82 | 323,933 | +0.48(+0.92%) |
Apr 17, 2014 | 51.97 | 52.33 | 52.33 | 52.33 | 218,347 | +0.39(+0.76%) |
Apr 16, 2014 | 51.90 | 52.19 | 51.61 | 51.94 | 305,582 | +0.33(+0.63%) |
Apr 15, 2014 | 51.25 | 51.81 | 50.92 | 51.61 | 459,567 | +0.28(+0.55%) |
Apr 14, 2014 | 50.54 | 51.38 | 50.54 | 51.33 | 493,957 | +1.05(+2.08%) |
Apr 11, 2014 | 51.13 | 51.21 | 50.11 | 50.28 | 388,938 | -0.33(-0.64%) |
Apr 10, 2014 | 51.20 | 51.23 | 50.32 | 50.61 | 401,876 | -0.62(-1.21%) |
Apr 09, 2014 | 50.87 | 51.25 | 50.25 | 51.23 | 398,509 | +0.67(+1.32%) |
Apr 08, 2014 | 50.46 | 50.61 | 50.00 | 50.56 | 260,663 | +0.17(+0.34%) |
Apr 07, 2014 | 51.01 | 51.49 | 50.32 | 50.39 | 253,789 | -0.68(-1.33%) |
Apr 04, 2014 | 51.97 | 52.18 | 50.88 | 51.07 | 299,536 | -0.60(-1.16%) |
Apr 03, 2014 | 51.65 | 52.23 | 51.31 | 51.67 | 401,559 | +0.15(+0.30%) |
Apr 02, 2014 | 51.39 | 51.97 | 51.11 | 51.51 | 347,143 | +0.21(+0.42%) |
Apr 01, 2014 | 50.89 | 51.33 | 50.83 | 51.30 | 327,292 | +0.50(+0.98%) |
Mar 31, 2014 | 50.15 | 50.88 | 50.15 | 50.80 | 237,351 | +0.89(+1.79%) |
Mar 28, 2014 | 49.53 | 50.03 | 49.23 | 49.91 | 615,600 | +0.49(+0.99%) |
Mar 27, 2014 | 49.82 | 49.97 | 49.37 | 49.42 | 606,623 | -0.43(-0.86%) |
Mar 26, 2014 | 50.73 | 50.96 | 49.82 | 49.85 | 445,405 | -0.69(-1.37%) |
Mar 25, 2014 | 51.01 | 51.42 | 50.45 | 50.54 | 457,020 | -0.24(-0.47%) |
Mar 24, 2014 | 51.03 | 51.18 | 50.60 | 50.78 | 617,070 | -0.09(-0.17%) |
Mar 21, 2014 | 51.13 | 51.44 | 50.84 | 50.87 | 679,137 | +0.12(+0.24%) |
Mar 20, 2014 | 51.15 | 51.37 | 50.74 | 50.75 | 381,296 | -0.42(-0.82%) |
Mar 19, 2014 | 51.61 | 51.66 | 50.98 | 51.17 | 281,483 | -0.31(-0.60%) |
Mar 18, 2014 | 51.79 | 51.90 | 51.43 | 51.48 | 400,495 | -0.30(-0.58%) |
Mar 17, 2014 | 52.11 | 52.38 | 51.71 | 51.78 | 535,310 | -0.17(-0.33%) |
Mar 14, 2014 | 51.67 | 52.22 | 51.64 | 51.95 | 407,827 | +0.28(+0.55%) |
Mar 13, 2014 | 52.37 | 52.37 | 51.44 | 51.67 | 490,448 | -0.50(-0.95%) |
Mar 12, 2014 | 52.15 | 52.28 | 51.81 | 52.16 | 414,768 | -0.29(-0.56%) |
Mar 11, 2014 | 52.93 | 52.93 | 52.16 | 52.45 | 442,560 | -0.32(-0.60%) |
Mar 10, 2014 | 52.80 | 53.12 | 52.54 | 52.77 | 439,286 | -0.14(-0.26%) |
Mar 07, 2014 | 51.50 | 53.12 | 51.49 | 52.91 | 1,180,656 | +1.66(+3.23%) |
Mar 06, 2014 | 49.93 | 51.56 | 49.67 | 51.25 | 2,002,384 | +1.54(+3.11%) |
Mar 05, 2014 | 49.86 | 50.59 | 49.49 | 49.71 | 441,839 | -0.02(-0.03%) |
Mar 04, 2014 | 49.96 | 50.31 | 49.66 | 49.73 | 684,063 | +0.40(+0.82%) |