Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.75 | 51.90 | 51.44 | 51.50 | 413,513 | -0.29(-0.57%) |
May 29, 2014 | 51.49 | 51.91 | 51.34 | 51.79 | 232,701 | +0.36(+0.69%) |
May 28, 2014 | 51.46 | 51.58 | 51.01 | 51.44 | 221,711 | -0.02(-0.03%) |
May 27, 2014 | 51.51 | 51.68 | 51.20 | 51.45 | 269,893 | -0.01(-0.02%) |
May 23, 2014 | 51.28 | 51.46 | 51.46 | 51.46 | 242,217 | +0.25(+0.49%) |
May 22, 2014 | 51.07 | 51.28 | 50.70 | 51.21 | 184,932 | +0.28(+0.54%) |
May 21, 2014 | 50.77 | 51.11 | 50.62 | 50.94 | 288,117 | +0.36(+0.70%) |
May 20, 2014 | 51.10 | 51.35 | 50.44 | 50.58 | 448,147 | -0.46(-0.90%) |
May 19, 2014 | 50.45 | 51.22 | 50.27 | 51.04 | 313,730 | +0.64(+1.27%) |
May 16, 2014 | 50.37 | 50.43 | 49.81 | 50.41 | 342,537 | +0.22(+0.44%) |
May 15, 2014 | 50.26 | 50.31 | 49.46 | 50.18 | 407,290 | -0.30(-0.60%) |
May 14, 2014 | 51.08 | 51.46 | 50.48 | 50.49 | 323,926 | -0.78(-1.52%) |
May 13, 2014 | 51.66 | 51.77 | 51.25 | 51.26 | 245,267 | -0.28(-0.55%) |
May 12, 2014 | 50.95 | 51.68 | 50.84 | 51.55 | 254,621 | +0.85(+1.68%) |
May 09, 2014 | 50.80 | 50.80 | 50.12 | 50.70 | 245,201 | -0.12(-0.23%) |
May 08, 2014 | 50.56 | 51.36 | 50.51 | 50.81 | 680,893 | +0.11(+0.21%) |
May 07, 2014 | 50.53 | 50.81 | 49.95 | 50.71 | 612,920 | +0.18(+0.35%) |
May 06, 2014 | 49.95 | 50.72 | 49.62 | 50.53 | 580,990 | +0.53(+1.06%) |
May 05, 2014 | 49.49 | 50.09 | 49.17 | 50.00 | 430,278 | +0.15(+0.30%) |
May 02, 2014 | 49.26 | 50.16 | 48.88 | 49.85 | 415,661 | +0.72(+1.46%) |
May 01, 2014 | 48.96 | 49.54 | 48.23 | 49.13 | 292,755 | +0.34(+0.69%) |
Apr 30, 2014 | 47.87 | 48.85 | 47.73 | 48.80 | 389,928 | +0.68(+1.42%) |
Apr 29, 2014 | 48.52 | 49.07 | 47.90 | 48.11 | 376,426 | -0.11(-0.22%) |
Apr 28, 2014 | 48.19 | 48.64 | 47.58 | 48.22 | 267,152 | +0.21(+0.44%) |
Apr 25, 2014 | 48.17 | 48.56 | 47.91 | 48.01 | 308,413 | -0.42(-0.88%) |
Apr 24, 2014 | 48.75 | 48.95 | 48.28 | 48.43 | 224,643 | -0.01(-0.02%) |
Apr 23, 2014 | 48.48 | 48.71 | 48.25 | 48.44 | 301,986 | -0.17(-0.35%) |
Apr 22, 2014 | 48.77 | 48.89 | 48.54 | 48.61 | 227,011 | -0.08(-0.16%) |
Apr 21, 2014 | 48.78 | 49.06 | 48.56 | 48.69 | 197,510 | -0.14(-0.29%) |
Apr 17, 2014 | 48.60 | 48.83 | 48.83 | 48.83 | 208,789 | +0.15(+0.31%) |
Apr 16, 2014 | 48.16 | 48.84 | 48.16 | 48.68 | 363,567 | +0.73(+1.53%) |
Apr 15, 2014 | 47.20 | 48.01 | 46.80 | 47.95 | 291,552 | +0.79(+1.67%) |
Apr 14, 2014 | 47.29 | 47.85 | 46.96 | 47.16 | 444,837 | +0.07(+0.15%) |
Apr 11, 2014 | 47.58 | 48.04 | 46.77 | 47.09 | 450,468 | -0.65(-1.37%) |
Apr 10, 2014 | 49.25 | 49.29 | 47.73 | 47.74 | 327,551 | -1.50(-3.04%) |
Apr 09, 2014 | 48.96 | 49.26 | 48.70 | 49.24 | 166,001 | +0.41(+0.83%) |
Apr 08, 2014 | 48.30 | 48.99 | 48.18 | 48.83 | 271,136 | +0.55(+1.14%) |
Apr 07, 2014 | 48.91 | 49.38 | 48.22 | 48.28 | 427,323 | -0.80(-1.64%) |
Apr 04, 2014 | 50.06 | 50.28 | 48.95 | 49.09 | 397,603 | -0.69(-1.39%) |
Apr 03, 2014 | 49.49 | 49.93 | 49.33 | 49.78 | 455,815 | +0.13(+0.27%) |
Apr 02, 2014 | 50.03 | 50.32 | 49.30 | 49.65 | 251,483 | -0.40(-0.80%) |
Apr 01, 2014 | 49.31 | 50.09 | 49.22 | 50.04 | 357,573 | +0.72(+1.45%) |
Mar 31, 2014 | 48.96 | 49.51 | 48.83 | 49.33 | 237,540 | +0.63(+1.29%) |
Mar 28, 2014 | 48.82 | 49.19 | 48.55 | 48.70 | 203,339 | +0.01(+0.02%) |
Mar 27, 2014 | 48.40 | 48.77 | 47.91 | 48.69 | 351,822 | +0.25(+0.51%) |
Mar 26, 2014 | 49.41 | 49.45 | 48.43 | 48.44 | 272,486 | -0.68(-1.39%) |
Mar 25, 2014 | 49.56 | 50.04 | 48.99 | 49.12 | 241,351 | -0.22(-0.45%) |
Mar 24, 2014 | 50.15 | 50.19 | 49.04 | 49.34 | 281,595 | -0.61(-1.22%) |
Mar 21, 2014 | 49.98 | 50.14 | 49.60 | 49.95 | 1,202,892 | +0.07(+0.14%) |
Mar 20, 2014 | 49.78 | 50.03 | 49.57 | 49.88 | 287,037 | +0.00(+0.00%) |
Mar 19, 2014 | 50.55 | 50.64 | 49.72 | 49.88 | 230,217 | -0.66(-1.31%) |
Mar 18, 2014 | 50.36 | 50.65 | 50.34 | 50.55 | 394,569 | +0.23(+0.46%) |
Mar 17, 2014 | 50.13 | 50.53 | 50.00 | 50.32 | 350,809 | +0.38(+0.76%) |
Mar 14, 2014 | 49.86 | 50.23 | 49.47 | 49.94 | 445,938 | +0.04(+0.07%) |
Mar 13, 2014 | 51.06 | 51.10 | 49.76 | 49.90 | 399,137 | -0.95(-1.86%) |
Mar 12, 2014 | 50.57 | 51.06 | 50.36 | 50.85 | 351,436 | +0.20(+0.40%) |
Mar 11, 2014 | 51.30 | 51.33 | 50.56 | 50.64 | 517,388 | -0.50(-0.99%) |
Mar 10, 2014 | 50.94 | 51.17 | 50.80 | 51.15 | 534,179 | +0.29(+0.57%) |
Mar 07, 2014 | 51.13 | 51.42 | 50.79 | 50.86 | 347,771 | -0.12(-0.23%) |
Mar 06, 2014 | 51.48 | 51.64 | 50.90 | 50.97 | 475,206 | -0.29(-0.57%) |
Mar 05, 2014 | 51.70 | 51.70 | 51.17 | 51.26 | 484,015 | -0.30(-0.58%) |
Mar 04, 2014 | 51.88 | 52.04 | 51.00 | 51.56 | 442,955 | +0.58(+1.13%) |