Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.23 | 54.64 | 54.23 | 54.62 | 10,612 | -0.07(-0.13%) |
May 29, 2014 | 54.26 | 54.77 | 54.26 | 54.69 | 8,227 | +0.49(+0.90%) |
May 28, 2014 | 54.35 | 54.35 | 54.13 | 54.20 | 10,163 | -0.80(-1.46%) |
May 27, 2014 | 54.75 | 55.11 | 54.67 | 55.00 | 14,027 | +1.50(+2.81%) |
May 23, 2014 | 53.12 | 53.50 | 53.50 | 53.50 | 21,936 | +0.16(+0.29%) |
May 22, 2014 | 53.20 | 53.39 | 53.06 | 53.34 | 3,658 | +0.52(+0.98%) |
May 21, 2014 | 53.06 | 53.11 | 52.64 | 52.82 | 11,205 | -0.38(-0.72%) |
May 20, 2014 | 53.45 | 53.53 | 53.11 | 53.20 | 22,607 | +0.01(+0.02%) |
May 19, 2014 | 53.36 | 53.46 | 53.09 | 53.20 | 43,538 | +0.84(+1.60%) |
May 16, 2014 | 52.67 | 52.67 | 52.19 | 52.36 | 14,081 | -0.01(-0.02%) |
May 15, 2014 | 53.01 | 53.08 | 52.27 | 52.37 | 8,461 | -0.03(-0.05%) |
May 14, 2014 | 52.59 | 52.98 | 52.33 | 52.40 | 51,877 | -0.90(-1.68%) |
May 13, 2014 | 54.01 | 54.15 | 52.89 | 53.29 | 61,198 | -0.84(-1.54%) |
May 12, 2014 | 53.29 | 54.19 | 53.19 | 54.13 | 20,347 | +1.43(+2.71%) |
May 09, 2014 | 52.67 | 52.88 | 52.25 | 52.70 | 22,736 | +0.05(+0.10%) |
May 08, 2014 | 52.78 | 52.99 | 52.65 | 52.65 | 4,672 | -0.10(-0.20%) |
May 07, 2014 | 52.24 | 53.20 | 52.24 | 52.75 | 9,958 | +0.55(+1.05%) |
May 06, 2014 | 52.60 | 52.60 | 51.68 | 52.20 | 44,133 | -0.03(-0.07%) |
May 05, 2014 | 51.37 | 52.29 | 51.37 | 52.24 | 18,736 | +1.11(+2.18%) |
May 02, 2014 | 51.57 | 51.70 | 51.12 | 51.12 | 18,665 | -0.30(-0.59%) |
May 01, 2014 | 51.54 | 51.54 | 51.15 | 51.43 | 7,236 | +0.02(+0.03%) |
Apr 30, 2014 | 51.58 | 51.72 | 51.37 | 51.41 | 13,846 | -0.43(-0.82%) |
Apr 29, 2014 | 51.80 | 51.85 | 51.39 | 51.84 | 8,554 | +0.22(+0.42%) |
Apr 28, 2014 | 52.15 | 52.23 | 50.50 | 51.62 | 74,640 | +0.10(+0.20%) |
Apr 25, 2014 | 51.64 | 51.73 | 51.44 | 51.52 | 14,078 | -0.43(-0.82%) |
Apr 24, 2014 | 51.99 | 52.17 | 51.58 | 51.94 | 37,829 | +0.30(+0.59%) |
Apr 23, 2014 | 52.13 | 52.13 | 51.52 | 51.64 | 23,665 | -0.85(-1.63%) |
Apr 22, 2014 | 52.36 | 52.72 | 51.96 | 52.49 | 32,171 | -0.06(-0.12%) |
Apr 21, 2014 | 52.42 | 52.58 | 52.17 | 52.55 | 25,652 | +0.25(+0.48%) |
Apr 17, 2014 | 52.13 | 52.30 | 52.30 | 52.30 | 22,397 | -0.22(-0.41%) |
Apr 16, 2014 | 52.33 | 52.52 | 52.15 | 52.52 | 18,072 | +0.51(+0.99%) |
Apr 15, 2014 | 51.93 | 52.23 | 51.80 | 52.00 | 24,756 | +0.24(+0.47%) |
Apr 14, 2014 | 52.21 | 52.44 | 51.68 | 51.76 | 32,738 | -0.55(-1.05%) |
Apr 11, 2014 | 52.25 | 52.43 | 52.19 | 52.31 | 62,993 | -0.03(-0.05%) |
Apr 10, 2014 | 53.40 | 53.61 | 52.33 | 52.33 | 52,058 | -1.49(-2.77%) |
Apr 09, 2014 | 54.97 | 54.97 | 53.46 | 53.82 | 62,649 | -1.30(-2.35%) |
Apr 08, 2014 | 55.02 | 55.50 | 54.88 | 55.12 | 75,090 | +1.07(+1.98%) |
Apr 07, 2014 | 53.98 | 54.55 | 53.82 | 54.05 | 53,898 | +1.13(+2.14%) |
Apr 04, 2014 | 53.34 | 53.42 | 52.92 | 52.92 | 8,544 | -0.49(-0.91%) |
Apr 03, 2014 | 52.86 | 53.42 | 52.86 | 53.41 | 25,626 | +0.83(+1.57%) |
Apr 02, 2014 | 52.93 | 52.93 | 52.41 | 52.58 | 20,761 | -0.42(-0.79%) |
Apr 01, 2014 | 53.00 | 53.17 | 52.89 | 53.00 | 10,534 | -0.03(-0.07%) |
Mar 31, 2014 | 53.24 | 53.35 | 52.86 | 53.03 | 31,195 | +0.50(+0.94%) |
Mar 28, 2014 | 52.49 | 52.98 | 52.16 | 52.53 | 85,400 | -0.46(-0.87%) |
Mar 27, 2014 | 53.16 | 53.21 | 52.41 | 53.00 | 12,767 | +0.29(+0.55%) |
Mar 26, 2014 | 53.17 | 53.17 | 52.53 | 52.71 | 48,782 | +0.03(+0.05%) |
Mar 25, 2014 | 52.72 | 52.87 | 52.34 | 52.68 | 19,248 | +0.55(+1.05%) |
Mar 24, 2014 | 52.41 | 52.57 | 51.69 | 52.14 | 32,057 | +0.16(+0.30%) |
Mar 21, 2014 | 52.30 | 52.39 | 51.90 | 51.98 | 19,005 | -0.01(-0.02%) |
Mar 20, 2014 | 52.00 | 52.35 | 51.97 | 51.99 | 21,172 | +0.32(+0.62%) |
Mar 19, 2014 | 52.29 | 52.29 | 51.47 | 51.67 | 56,366 | -1.97(-3.67%) |
Mar 18, 2014 | 53.28 | 53.71 | 53.24 | 53.64 | 29,035 | +0.42(+0.80%) |
Mar 17, 2014 | 52.46 | 53.24 | 52.46 | 53.21 | 23,693 | +1.07(+2.04%) |
Mar 14, 2014 | 52.11 | 52.33 | 52.02 | 52.15 | 11,984 | +0.05(+0.10%) |
Mar 13, 2014 | 51.86 | 52.49 | 51.84 | 52.09 | 33,871 | +0.82(+1.61%) |
Mar 12, 2014 | 51.11 | 51.37 | 50.93 | 51.27 | 10,058 | +0.56(+1.11%) |
Mar 11, 2014 | 50.85 | 50.94 | 50.56 | 50.71 | 20,677 | -0.41(-0.80%) |
Mar 10, 2014 | 51.07 | 51.11 | 50.79 | 51.11 | 16,520 | -0.15(-0.29%) |
Mar 07, 2014 | 51.50 | 51.50 | 51.14 | 51.26 | 20,196 | -0.09(-0.17%) |
Mar 06, 2014 | 50.72 | 51.35 | 50.72 | 51.35 | 21,145 | +0.54(+1.06%) |
Mar 05, 2014 | 50.53 | 50.84 | 50.53 | 50.81 | 24,729 | -0.23(-0.46%) |
Mar 04, 2014 | 50.79 | 51.19 | 50.74 | 51.05 | 28,622 | +0.89(+1.78%) |