Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.00 | 53.30 | 52.49 | 52.53 | 1,049,074 | -0.52(-0.98%) |
May 29, 2014 | 53.44 | 53.71 | 52.82 | 53.04 | 846,495 | -0.42(-0.78%) |
May 28, 2014 | 53.87 | 53.94 | 53.24 | 53.46 | 1,189,072 | +0.46(+0.86%) |
May 27, 2014 | 53.44 | 53.68 | 52.90 | 53.00 | 1,216,010 | -0.35(-0.66%) |
May 23, 2014 | 53.99 | 53.36 | 53.36 | 53.36 | 1,467,940 | -0.27(-0.51%) |
May 22, 2014 | 53.10 | 54.54 | 52.59 | 53.63 | 3,974,532 | +3.61(+7.21%) |
May 21, 2014 | 50.09 | 50.57 | 49.86 | 50.02 | 2,736,791 | +0.26(+0.52%) |
May 20, 2014 | 50.43 | 50.58 | 49.75 | 49.76 | 1,302,615 | -0.78(-1.55%) |
May 19, 2014 | 50.27 | 50.65 | 49.45 | 50.55 | 1,019,022 | +0.27(+0.55%) |
May 16, 2014 | 49.61 | 50.30 | 49.36 | 50.27 | 741,925 | +0.64(+1.30%) |
May 15, 2014 | 49.87 | 50.14 | 48.41 | 49.63 | 864,023 | -0.47(-0.94%) |
May 14, 2014 | 50.24 | 50.52 | 49.83 | 50.10 | 1,133,999 | -0.42(-0.82%) |
May 13, 2014 | 50.52 | 50.85 | 50.12 | 50.52 | 922,133 | -0.15(-0.29%) |
May 12, 2014 | 50.00 | 50.80 | 50.00 | 50.67 | 711,618 | +0.88(+1.77%) |
May 09, 2014 | 48.73 | 49.83 | 48.60 | 49.79 | 821,619 | +1.11(+2.27%) |
May 08, 2014 | 48.30 | 49.46 | 48.08 | 48.68 | 718,285 | +0.47(+0.98%) |
May 07, 2014 | 48.15 | 48.42 | 47.46 | 48.21 | 925,659 | +0.09(+0.18%) |
May 06, 2014 | 49.03 | 49.20 | 47.94 | 48.12 | 750,124 | -1.09(-2.22%) |
May 05, 2014 | 49.34 | 49.47 | 48.60 | 49.21 | 544,446 | -0.28(-0.57%) |
May 02, 2014 | 49.32 | 49.90 | 49.32 | 49.50 | 538,622 | +0.26(+0.53%) |
May 01, 2014 | 49.40 | 49.82 | 49.10 | 49.24 | 585,652 | -0.07(-0.14%) |
Apr 30, 2014 | 49.30 | 49.49 | 48.93 | 49.31 | 829,356 | -0.05(-0.11%) |
Apr 29, 2014 | 49.60 | 49.92 | 49.29 | 49.36 | 829,651 | -0.08(-0.16%) |
Apr 28, 2014 | 49.06 | 49.72 | 48.50 | 49.44 | 953,609 | +0.57(+1.16%) |
Apr 25, 2014 | 48.81 | 49.26 | 48.66 | 48.88 | 631,560 | -0.15(-0.30%) |
Apr 24, 2014 | 49.24 | 49.26 | 48.57 | 49.03 | 868,738 | -0.09(-0.18%) |
Apr 23, 2014 | 48.79 | 49.51 | 48.71 | 49.11 | 894,017 | +0.19(+0.39%) |
Apr 22, 2014 | 48.92 | 49.16 | 48.58 | 48.92 | 1,297,658 | +0.07(+0.14%) |
Apr 21, 2014 | 48.71 | 49.56 | 48.66 | 48.85 | 810,079 | +0.13(+0.27%) |
Apr 17, 2014 | 48.71 | 48.72 | 48.72 | 48.72 | 492,715 | -0.08(-0.16%) |
Apr 16, 2014 | 49.04 | 49.22 | 48.66 | 48.80 | 678,126 | +0.08(+0.16%) |
Apr 15, 2014 | 48.76 | 49.13 | 48.00 | 48.72 | 1,338,506 | +0.02(+0.03%) |
Apr 14, 2014 | 48.38 | 48.95 | 48.07 | 48.70 | 948,924 | +0.69(+1.43%) |
Apr 11, 2014 | 49.04 | 49.24 | 47.85 | 48.02 | 2,801,120 | -1.01(-2.05%) |
Apr 10, 2014 | 50.16 | 50.33 | 48.92 | 49.02 | 1,265,202 | -1.40(-2.77%) |
Apr 09, 2014 | 50.34 | 50.66 | 49.94 | 50.42 | 897,098 | +0.12(+0.23%) |
Apr 08, 2014 | 50.15 | 50.60 | 49.77 | 50.31 | 1,153,126 | +0.12(+0.25%) |
Apr 07, 2014 | 51.35 | 51.49 | 49.76 | 50.18 | 2,015,871 | -1.14(-2.22%) |
Apr 04, 2014 | 52.41 | 52.52 | 51.30 | 51.32 | 1,595,328 | -0.49(-0.95%) |
Apr 03, 2014 | 52.41 | 52.72 | 51.67 | 51.81 | 1,391,075 | -0.65(-1.24%) |
Apr 02, 2014 | 52.61 | 52.94 | 52.43 | 52.46 | 1,143,632 | -0.04(-0.07%) |
Apr 01, 2014 | 52.17 | 53.13 | 52.06 | 52.50 | 1,442,965 | +0.47(+0.90%) |
Mar 31, 2014 | 52.27 | 52.43 | 51.95 | 52.03 | 1,066,746 | -0.13(-0.25%) |
Mar 28, 2014 | 51.23 | 52.27 | 51.20 | 52.16 | 1,016,381 | +0.98(+1.92%) |
Mar 27, 2014 | 51.24 | 51.44 | 50.83 | 51.18 | 1,031,227 | -0.07(-0.14%) |
Mar 26, 2014 | 51.93 | 52.21 | 51.21 | 51.25 | 994,213 | -0.46(-0.89%) |
Mar 25, 2014 | 51.98 | 52.31 | 51.43 | 51.71 | 900,738 | -0.06(-0.12%) |
Mar 24, 2014 | 52.41 | 52.47 | 51.46 | 51.77 | 1,310,417 | -0.52(-1.00%) |
Mar 21, 2014 | 51.76 | 53.00 | 51.73 | 52.30 | 2,384,966 | +0.58(+1.12%) |
Mar 20, 2014 | 51.45 | 51.91 | 51.38 | 51.72 | 671,310 | +0.19(+0.36%) |
Mar 19, 2014 | 51.66 | 52.01 | 51.25 | 51.53 | 1,048,846 | -0.15(-0.29%) |
Mar 18, 2014 | 52.16 | 52.16 | 51.54 | 51.68 | 1,650,232 | -0.45(-0.85%) |
Mar 17, 2014 | 50.63 | 52.18 | 50.59 | 52.12 | 2,990,929 | +1.76(+3.49%) |
Mar 14, 2014 | 50.38 | 50.70 | 49.91 | 50.37 | 2,970,055 | -0.18(-0.36%) |
Mar 13, 2014 | 49.38 | 51.43 | 48.80 | 50.55 | 10,193,996 | +4.51(+9.78%) |
Mar 12, 2014 | 45.78 | 46.20 | 45.43 | 46.04 | 3,045,110 | -0.02(-0.03%) |
Mar 11, 2014 | 46.38 | 46.39 | 45.85 | 46.06 | 1,857,406 | -0.20(-0.42%) |
Mar 10, 2014 | 46.57 | 46.84 | 46.07 | 46.25 | 1,162,218 | -0.34(-0.72%) |
Mar 07, 2014 | 46.10 | 46.61 | 45.89 | 46.59 | 1,225,782 | +0.61(+1.32%) |
Mar 06, 2014 | 46.33 | 46.50 | 45.89 | 45.98 | 1,314,262 | -0.33(-0.71%) |
Mar 05, 2014 | 46.12 | 46.58 | 45.99 | 46.31 | 1,094,710 | +0.21(+0.46%) |
Mar 04, 2014 | 45.69 | 46.19 | 45.37 | 46.10 | 869,657 | +0.78(+1.72%) |