Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.26 | 51.85 | 51.19 | 51.47 | 1,904,798 | +0.25(+0.49%) |
May 29, 2014 | 50.87 | 51.25 | 50.71 | 51.22 | 804,485 | +0.63(+1.24%) |
May 28, 2014 | 50.49 | 50.72 | 50.12 | 50.59 | 897,099 | +0.16(+0.31%) |
May 27, 2014 | 50.43 | 50.67 | 50.17 | 50.44 | 1,000,070 | +0.16(+0.33%) |
May 23, 2014 | 50.09 | 50.27 | 50.27 | 50.27 | 787,007 | +0.10(+0.19%) |
May 22, 2014 | 50.27 | 50.53 | 50.06 | 50.17 | 709,923 | -0.07(-0.13%) |
May 21, 2014 | 50.38 | 50.63 | 50.09 | 50.24 | 734,982 | +0.13(+0.27%) |
May 20, 2014 | 50.23 | 50.38 | 49.93 | 50.11 | 1,256,888 | -0.28(-0.55%) |
May 19, 2014 | 50.04 | 50.90 | 49.87 | 50.38 | 1,210,359 | +0.19(+0.37%) |
May 16, 2014 | 49.62 | 50.23 | 49.39 | 50.20 | 1,195,200 | +0.54(+1.08%) |
May 15, 2014 | 50.12 | 50.33 | 49.25 | 49.66 | 1,263,485 | -0.31(-0.61%) |
May 14, 2014 | 50.13 | 50.42 | 49.81 | 49.97 | 707,883 | -0.11(-0.22%) |
May 13, 2014 | 50.58 | 50.96 | 50.03 | 50.08 | 1,028,303 | -0.51(-1.00%) |
May 12, 2014 | 49.53 | 50.70 | 49.49 | 50.58 | 1,418,033 | +1.26(+2.55%) |
May 09, 2014 | 49.57 | 49.89 | 49.16 | 49.33 | 1,269,774 | -0.36(-0.72%) |
May 08, 2014 | 49.76 | 50.61 | 49.59 | 49.68 | 1,012,712 | -0.14(-0.28%) |
May 07, 2014 | 49.67 | 49.86 | 49.07 | 49.83 | 974,067 | +0.39(+0.80%) |
May 06, 2014 | 49.48 | 49.72 | 49.27 | 49.43 | 845,689 | -0.23(-0.46%) |
May 05, 2014 | 49.35 | 50.20 | 49.29 | 49.66 | 1,207,836 | +0.25(+0.50%) |
May 02, 2014 | 49.31 | 49.82 | 49.13 | 49.42 | 1,291,783 | +0.10(+0.21%) |
May 01, 2014 | 49.49 | 49.97 | 49.10 | 49.31 | 2,318,917 | -0.28(-0.56%) |
Apr 30, 2014 | 48.60 | 49.70 | 48.38 | 49.59 | 1,986,369 | +1.00(+2.07%) |
Apr 29, 2014 | 48.80 | 49.01 | 48.37 | 48.58 | 1,844,720 | -0.21(-0.43%) |
Apr 28, 2014 | 49.62 | 49.81 | 48.37 | 48.79 | 1,425,197 | -0.62(-1.25%) |
Apr 25, 2014 | 49.51 | 49.59 | 49.24 | 49.41 | 1,029,840 | -0.30(-0.60%) |
Apr 24, 2014 | 50.47 | 50.55 | 49.23 | 49.71 | 1,489,880 | -0.49(-0.98%) |
Apr 23, 2014 | 51.35 | 51.35 | 49.97 | 50.20 | 1,616,980 | -0.77(-1.52%) |
Apr 22, 2014 | 50.93 | 51.31 | 50.48 | 50.97 | 1,181,305 | +0.21(+0.41%) |
Apr 21, 2014 | 50.29 | 50.96 | 50.07 | 50.76 | 1,225,968 | +0.78(+1.56%) |
Apr 17, 2014 | 49.98 | 49.98 | 49.98 | 49.98 | 1,629,913 | -0.15(-0.30%) |
Apr 16, 2014 | 50.66 | 50.90 | 49.80 | 50.13 | 2,421,979 | -0.17(-0.34%) |
Apr 15, 2014 | 50.31 | 50.61 | 49.14 | 50.30 | 1,585,647 | +0.07(+0.13%) |
Apr 14, 2014 | 49.96 | 50.69 | 49.59 | 50.23 | 1,449,584 | +0.89(+1.79%) |
Apr 11, 2014 | 49.36 | 49.80 | 48.57 | 49.35 | 1,532,131 | -0.40(-0.81%) |
Apr 10, 2014 | 51.61 | 51.65 | 49.61 | 49.75 | 1,649,598 | -1.83(-3.55%) |
Apr 09, 2014 | 51.21 | 51.60 | 50.87 | 51.58 | 844,597 | +0.61(+1.20%) |
Apr 08, 2014 | 50.86 | 51.47 | 50.23 | 50.97 | 1,187,807 | -0.05(-0.10%) |
Apr 07, 2014 | 52.95 | 52.95 | 50.64 | 51.02 | 1,425,801 | -2.05(-3.86%) |
Apr 04, 2014 | 53.84 | 54.10 | 52.82 | 53.07 | 1,215,014 | -0.42(-0.79%) |
Apr 03, 2014 | 53.99 | 54.13 | 53.08 | 53.49 | 1,618,920 | -0.33(-0.62%) |
Apr 02, 2014 | 53.01 | 53.99 | 53.01 | 53.83 | 1,470,492 | +0.80(+1.52%) |
Apr 01, 2014 | 52.47 | 53.14 | 52.44 | 53.03 | 1,233,595 | +0.65(+1.25%) |
Mar 31, 2014 | 51.66 | 52.52 | 51.48 | 52.37 | 1,327,917 | +1.05(+2.04%) |
Mar 28, 2014 | 50.86 | 51.55 | 50.64 | 51.32 | 1,095,086 | +0.65(+1.29%) |
Mar 27, 2014 | 50.87 | 50.87 | 49.94 | 50.67 | 2,177,765 | -0.42(-0.82%) |
Mar 26, 2014 | 52.81 | 53.05 | 51.04 | 51.08 | 1,415,197 | -1.56(-2.97%) |
Mar 25, 2014 | 53.08 | 53.45 | 52.32 | 52.65 | 1,255,022 | -0.13(-0.24%) |
Mar 24, 2014 | 53.88 | 54.80 | 52.58 | 52.77 | 1,698,872 | -0.95(-1.76%) |
Mar 21, 2014 | 53.56 | 53.90 | 53.49 | 53.72 | 2,571,083 | +0.08(+0.15%) |
Mar 20, 2014 | 52.76 | 53.66 | 52.76 | 53.64 | 1,421,823 | +0.77(+1.45%) |
Mar 19, 2014 | 53.35 | 53.35 | 52.39 | 52.87 | 1,443,843 | -0.49(-0.92%) |
Mar 18, 2014 | 52.69 | 53.55 | 52.62 | 53.36 | 1,013,975 | +0.74(+1.40%) |
Mar 17, 2014 | 52.87 | 53.08 | 52.33 | 52.62 | 1,089,228 | -0.08(-0.16%) |
Mar 14, 2014 | 52.86 | 53.18 | 52.05 | 52.71 | 1,842,944 | -0.31(-0.58%) |
Mar 13, 2014 | 53.79 | 54.16 | 52.68 | 53.01 | 1,443,666 | -0.63(-1.18%) |
Mar 12, 2014 | 53.28 | 53.97 | 52.92 | 53.64 | 1,420,409 | -0.22(-0.41%) |
Mar 11, 2014 | 54.81 | 54.90 | 53.72 | 53.87 | 880,696 | -0.79(-1.45%) |
Mar 10, 2014 | 55.01 | 55.14 | 54.27 | 54.66 | 655,439 | -0.27(-0.49%) |
Mar 07, 2014 | 55.24 | 55.50 | 54.65 | 54.92 | 768,401 | +0.01(+0.01%) |
Mar 06, 2014 | 55.36 | 55.58 | 54.84 | 54.92 | 775,824 | -0.30(-0.55%) |
Mar 05, 2014 | 55.29 | 55.29 | 54.55 | 55.22 | 1,093,696 | +0.24(+0.44%) |
Mar 04, 2014 | 54.67 | 55.20 | 54.38 | 54.98 | 1,138,570 | +1.05(+1.95%) |