Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.84 | 49.84 | 49.30 | 49.61 | 604,360 | +0.02(+0.04%) |
May 29, 2014 | 49.40 | 49.61 | 49.11 | 49.59 | 544,566 | +0.21(+0.42%) |
May 28, 2014 | 49.44 | 49.74 | 49.33 | 49.39 | 812,283 | +0.07(+0.15%) |
May 27, 2014 | 49.46 | 49.47 | 49.15 | 49.31 | 531,838 | +0.25(+0.51%) |
May 23, 2014 | 49.08 | 49.06 | 49.06 | 49.06 | 842,484 | -0.04(-0.08%) |
May 22, 2014 | 48.74 | 49.20 | 48.74 | 49.10 | 279,698 | +0.36(+0.73%) |
May 21, 2014 | 48.45 | 48.81 | 48.34 | 48.74 | 437,539 | +0.49(+1.01%) |
May 20, 2014 | 49.19 | 49.29 | 48.04 | 48.25 | 853,975 | -0.95(-1.94%) |
May 19, 2014 | 49.13 | 49.40 | 49.01 | 49.21 | 734,117 | -0.07(-0.15%) |
May 16, 2014 | 48.88 | 49.38 | 48.70 | 49.28 | 961,963 | +0.38(+0.78%) |
May 15, 2014 | 49.15 | 49.31 | 48.29 | 48.90 | 680,970 | -0.44(-0.89%) |
May 14, 2014 | 49.66 | 49.95 | 49.22 | 49.34 | 693,505 | -0.52(-1.05%) |
May 13, 2014 | 50.23 | 50.39 | 49.84 | 49.86 | 487,228 | -0.24(-0.48%) |
May 12, 2014 | 49.66 | 50.13 | 49.61 | 50.10 | 860,809 | +0.60(+1.21%) |
May 09, 2014 | 49.66 | 49.72 | 49.24 | 49.51 | 791,531 | -0.15(-0.30%) |
May 08, 2014 | 49.49 | 50.20 | 49.46 | 49.66 | 1,037,551 | +0.10(+0.21%) |
May 07, 2014 | 49.12 | 49.62 | 48.81 | 49.55 | 1,197,032 | +0.48(+0.97%) |
May 06, 2014 | 49.56 | 50.03 | 48.84 | 49.08 | 1,208,609 | -0.41(-0.83%) |
May 05, 2014 | 49.00 | 49.56 | 48.67 | 49.49 | 1,037,558 | +0.23(+0.47%) |
May 02, 2014 | 49.20 | 49.84 | 49.12 | 49.25 | 852,535 | -0.05(-0.09%) |
May 01, 2014 | 49.11 | 49.79 | 49.02 | 49.30 | 1,274,299 | +0.03(+0.06%) |
Apr 30, 2014 | 48.83 | 49.32 | 48.34 | 49.27 | 1,271,945 | +0.43(+0.88%) |
Apr 29, 2014 | 48.76 | 49.01 | 48.43 | 48.84 | 1,110,947 | +0.45(+0.93%) |
Apr 28, 2014 | 48.23 | 48.53 | 47.63 | 48.39 | 1,330,613 | +0.27(+0.56%) |
Apr 25, 2014 | 48.48 | 48.48 | 47.70 | 48.12 | 921,061 | -0.40(-0.83%) |
Apr 24, 2014 | 48.58 | 48.76 | 47.96 | 48.53 | 530,807 | +0.12(+0.25%) |
Apr 23, 2014 | 48.64 | 48.86 | 48.29 | 48.40 | 622,216 | -0.21(-0.44%) |
Apr 22, 2014 | 48.53 | 48.89 | 48.40 | 48.62 | 638,145 | +0.06(+0.12%) |
Apr 21, 2014 | 48.67 | 48.74 | 48.30 | 48.56 | 506,707 | -0.07(-0.13%) |
Apr 17, 2014 | 48.31 | 48.63 | 48.63 | 48.63 | 884,855 | +0.41(+0.85%) |
Apr 16, 2014 | 47.88 | 48.30 | 47.71 | 48.22 | 877,372 | +0.78(+1.64%) |
Apr 15, 2014 | 47.43 | 47.66 | 46.52 | 47.44 | 917,996 | +0.19(+0.40%) |
Apr 14, 2014 | 47.56 | 47.88 | 46.81 | 47.25 | 1,129,434 | +0.22(+0.48%) |
Apr 11, 2014 | 46.34 | 47.29 | 46.26 | 47.03 | 1,722,382 | +0.58(+1.25%) |
Apr 10, 2014 | 47.49 | 47.81 | 46.40 | 46.45 | 1,049,425 | -1.00(-2.11%) |
Apr 09, 2014 | 47.57 | 47.73 | 47.21 | 47.45 | 1,368,210 | +0.13(+0.28%) |
Apr 08, 2014 | 47.15 | 47.64 | 46.79 | 47.32 | 1,173,745 | +0.13(+0.28%) |
Apr 07, 2014 | 47.94 | 47.95 | 47.06 | 47.19 | 1,043,983 | -0.85(-1.77%) |
Apr 04, 2014 | 49.53 | 49.53 | 48.03 | 48.04 | 886,912 | -1.21(-2.45%) |
Apr 03, 2014 | 49.53 | 49.59 | 48.92 | 49.24 | 784,478 | -0.14(-0.28%) |
Apr 02, 2014 | 49.08 | 49.62 | 49.06 | 49.39 | 783,604 | +0.31(+0.63%) |
Apr 01, 2014 | 48.34 | 49.09 | 48.07 | 49.08 | 991,724 | +0.95(+1.98%) |
Mar 31, 2014 | 48.38 | 48.50 | 47.86 | 48.12 | 1,519,122 | +0.15(+0.31%) |
Mar 28, 2014 | 47.94 | 48.30 | 47.83 | 47.97 | 1,101,917 | +0.01(+0.02%) |
Mar 27, 2014 | 48.22 | 48.43 | 47.83 | 47.96 | 780,375 | -0.38(-0.79%) |
Mar 26, 2014 | 49.40 | 49.68 | 48.35 | 48.35 | 961,626 | -0.89(-1.80%) |
Mar 25, 2014 | 49.37 | 49.67 | 48.98 | 49.24 | 1,017,601 | +0.18(+0.36%) |
Mar 24, 2014 | 49.57 | 49.73 | 48.75 | 49.06 | 609,929 | -0.40(-0.81%) |
Mar 21, 2014 | 50.01 | 50.26 | 49.44 | 49.46 | 1,524,290 | -0.10(-0.21%) |
Mar 20, 2014 | 49.31 | 49.68 | 49.27 | 49.56 | 745,792 | +0.01(+0.02%) |
Mar 19, 2014 | 50.39 | 50.43 | 49.16 | 49.55 | 797,305 | -0.82(-1.63%) |
Mar 18, 2014 | 50.17 | 50.43 | 50.14 | 50.38 | 464,457 | +0.23(+0.47%) |
Mar 17, 2014 | 49.54 | 50.20 | 49.51 | 50.14 | 552,648 | +0.96(+1.96%) |
Mar 14, 2014 | 49.14 | 49.68 | 49.07 | 49.18 | 754,835 | -0.10(-0.21%) |
Mar 13, 2014 | 49.98 | 50.17 | 49.06 | 49.28 | 961,849 | -0.41(-0.83%) |
Mar 12, 2014 | 49.04 | 49.72 | 48.66 | 49.69 | 861,535 | +0.24(+0.49%) |
Mar 11, 2014 | 50.09 | 50.19 | 49.25 | 49.45 | 552,476 | -0.61(-1.21%) |
Mar 10, 2014 | 50.38 | 50.49 | 49.83 | 50.06 | 760,523 | -0.49(-0.98%) |
Mar 07, 2014 | 50.35 | 50.79 | 50.20 | 50.55 | 766,752 | +0.37(+0.74%) |
Mar 06, 2014 | 50.23 | 50.34 | 49.99 | 50.18 | 506,852 | +0.12(+0.24%) |
Mar 05, 2014 | 50.23 | 50.40 | 50.01 | 50.06 | 648,431 | -0.10(-0.20%) |
Mar 04, 2014 | 49.66 | 50.23 | 49.66 | 50.16 | 686,653 | +1.05(+2.13%) |