Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.51 | 52.51 | 52.51 | 52.51 | 962 | -0.34(-0.64%) |
May 29, 2014 | 52.93 | 52.94 | 52.85 | 52.85 | 1,719 | +0.10(+0.19%) |
May 28, 2014 | 52.77 | 52.77 | 52.47 | 52.75 | 1,022 | -0.04(-0.08%) |
May 27, 2014 | 52.95 | 52.95 | 52.78 | 52.79 | 2,197 | +0.42(+0.80%) |
May 23, 2014 | 52.37 | 52.37 | 52.37 | 0 | -0.16(-0.30%) | |
May 22, 2014 | 52.53 | 52.53 | 52.53 | 52.53 | 4,593 | -0.22(-0.42%) |
May 21, 2014 | 52.95 | 52.95 | 52.58 | 52.75 | 2,976 | -0.20(-0.38%) |
May 20, 2014 | 53.25 | 53.29 | 52.61 | 52.95 | 3,283 | -0.40(-0.76%) |
May 19, 2014 | 53.45 | 53.66 | 52.99 | 53.35 | 1,183 | -0.32(-0.59%) |
May 16, 2014 | 53.64 | 53.67 | 53.47 | 53.67 | 2,524 | -0.07(-0.13%) |
May 15, 2014 | 53.54 | 53.75 | 53.48 | 53.74 | 2,783 | -0.75(-1.38%) |
May 14, 2014 | 54.48 | 54.49 | 54.48 | 54.49 | 2,072 | +0.38(+0.70%) |
May 13, 2014 | 54.13 | 54.13 | 53.85 | 54.11 | 4,100 | -0.47(-0.86%) |
May 12, 2014 | 54.43 | 54.59 | 54.40 | 54.58 | 9,686 | +0.68(+1.26%) |
May 09, 2014 | 53.76 | 53.90 | 53.72 | 53.90 | 2,060 | -0.30(-0.55%) |
May 08, 2014 | 54.43 | 54.43 | 54.05 | 54.20 | 2,329 | +0.62(+1.16%) |
May 07, 2014 | 53.64 | 53.82 | 53.54 | 53.58 | 11,449 | +0.66(+1.25%) |
May 06, 2014 | 52.81 | 53.04 | 52.80 | 52.92 | 2,587 | -0.11(-0.22%) |
May 05, 2014 | 52.43 | 53.16 | 52.43 | 53.03 | 7,517 | +0.27(+0.52%) |
May 02, 2014 | 52.97 | 53.16 | 52.76 | 52.76 | 14,195 | -0.47(-0.88%) |
May 01, 2014 | 53.29 | 53.30 | 53.23 | 53.23 | 19,094 | -0.05(-0.09%) |
Apr 30, 2014 | 53.18 | 53.32 | 53.15 | 53.28 | 13,157 | -0.09(-0.16%) |
Apr 29, 2014 | 53.90 | 53.90 | 53.26 | 53.37 | 6,804 | +0.66(+1.26%) |
Apr 28, 2014 | 52.52 | 52.70 | 52.52 | 52.70 | 3,359 | +0.73(+1.40%) |
Apr 25, 2014 | 51.75 | 52.10 | 51.75 | 51.97 | 3,996 | +0.37(+0.72%) |
Apr 24, 2014 | 51.40 | 51.60 | 51.21 | 51.60 | 13,715 | +0.29(+0.57%) |
Apr 23, 2014 | 51.50 | 51.51 | 51.26 | 51.31 | 2,941 | +0.44(+0.86%) |
Apr 22, 2014 | 50.86 | 51.00 | 50.73 | 50.88 | 3,832 | +0.92(+1.85%) |
Apr 21, 2014 | 49.91 | 49.95 | 49.67 | 49.95 | 2,758 | +0.08(+0.16%) |
Apr 17, 2014 | 49.87 | 49.87 | 49.87 | 0 | -0.18(-0.36%) | |
Apr 16, 2014 | 49.85 | 50.05 | 49.85 | 50.05 | 3,268 | +0.10(+0.20%) |
Apr 15, 2014 | 50.16 | 50.16 | 49.65 | 49.95 | 3,123 | -0.26(-0.52%) |
Apr 14, 2014 | 50.11 | 50.26 | 50.02 | 50.21 | 4,641 | +0.10(+0.20%) |
Apr 11, 2014 | 49.69 | 50.19 | 49.69 | 50.11 | 0 | +0.04(+0.08%) |
Apr 10, 2014 | 51.14 | 51.14 | 50.07 | 50.07 | 4,466 | -1.05(-2.05%) |
Apr 09, 2014 | 50.96 | 51.16 | 50.90 | 51.12 | 29,578 | +0.27(+0.53%) |
Apr 08, 2014 | 51.19 | 51.19 | 50.80 | 50.85 | 28,033 | +0.39(+0.77%) |
Apr 07, 2014 | 50.56 | 50.79 | 50.45 | 50.46 | 3,993 | +0.17(+0.34%) |
Apr 04, 2014 | 50.55 | 50.70 | 50.29 | 50.29 | 0 | +0.01(+0.02%) |
Apr 03, 2014 | 50.31 | 50.56 | 50.21 | 50.28 | 10,507 | -0.47(-0.93%) |
Apr 02, 2014 | 50.46 | 50.75 | 50.46 | 50.75 | 2,791 | +0.21(+0.42%) |
Apr 01, 2014 | 50.55 | 50.74 | 50.50 | 50.54 | 4,567 | -0.02(-0.04%) |
Mar 31, 2014 | 50.49 | 50.56 | 50.48 | 50.56 | 1,885 | -0.33(-0.65%) |
Mar 28, 2014 | 50.71 | 50.97 | 50.71 | 50.89 | 0 | +0.73(+1.46%) |
Mar 27, 2014 | 50.36 | 50.43 | 50.09 | 50.16 | 4,572 | +0.05(+0.10%) |
Mar 26, 2014 | 50.29 | 50.40 | 50.11 | 50.11 | 3,497 | -0.37(-0.73%) |
Mar 25, 2014 | 50.23 | 50.48 | 49.98 | 50.48 | 87,570 | +0.04(+0.08%) |
Mar 24, 2014 | 50.84 | 50.84 | 50.20 | 50.44 | 2,936 | -0.21(-0.41%) |
Mar 21, 2014 | 51.17 | 51.18 | 50.65 | 50.65 | 3,946 | -0.13(-0.26%) |
Mar 20, 2014 | 49.85 | 50.90 | 49.85 | 50.78 | 2,795 | +0.55(+1.09%) |
Mar 19, 2014 | 50.39 | 50.69 | 50.23 | 50.23 | 5,689 | -0.12(-0.24%) |
Mar 18, 2014 | 50.35 | 50.35 | 50.17 | 50.35 | 8,444 | +0.70(+1.41%) |
Mar 17, 2014 | 49.67 | 49.95 | 49.65 | 49.65 | 2,864 | +0.35(+0.71%) |
Mar 14, 2014 | 49.10 | 49.59 | 49.10 | 49.30 | 0 | +0.08(+0.16%) |
Mar 13, 2014 | 49.94 | 49.97 | 49.11 | 49.22 | 6,498 | -0.63(-1.26%) |
Mar 12, 2014 | 50.22 | 50.22 | 49.85 | 49.85 | 3,593 | -0.57(-1.13%) |
Mar 11, 2014 | 50.69 | 50.69 | 50.42 | 50.42 | 2,394 | -0.30(-0.59%) |
Mar 10, 2014 | 50.91 | 50.95 | 50.63 | 50.72 | 3,361 | -0.18(-0.35%) |
Mar 07, 2014 | 50.95 | 50.99 | 50.76 | 50.90 | 0 | +0.03(+0.06%) |
Mar 06, 2014 | 50.91 | 51.08 | 50.85 | 50.87 | 4,798 | +0.52(+1.03%) |
Mar 05, 2014 | 50.32 | 50.35 | 50.30 | 50.35 | 3,197 | -0.39(-0.77%) |
Mar 04, 2014 | 50.60 | 50.84 | 50.55 | 50.74 | 2,533 | +0.37(+0.73%) |