Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.74 | 52.94 | 52.73 | 52.93 | 489,774 | +0.14(+0.27%) |
May 29, 2014 | 52.69 | 52.79 | 52.52 | 52.79 | 461,878 | +0.20(+0.39%) |
May 28, 2014 | 52.68 | 52.70 | 52.48 | 52.59 | 491,323 | -0.08(-0.15%) |
May 27, 2014 | 52.57 | 52.70 | 52.55 | 52.66 | 675,312 | +0.22(+0.41%) |
May 23, 2014 | 52.29 | 52.45 | 52.45 | 52.45 | 532,189 | +0.14(+0.27%) |
May 22, 2014 | 52.15 | 52.36 | 52.07 | 52.31 | 283,794 | +0.13(+0.24%) |
May 21, 2014 | 52.11 | 52.22 | 51.97 | 52.18 | 441,776 | +0.20(+0.39%) |
May 20, 2014 | 52.38 | 52.40 | 51.83 | 51.98 | 962,552 | -0.44(-0.84%) |
May 19, 2014 | 52.21 | 52.49 | 52.15 | 52.42 | 865,582 | +0.09(+0.17%) |
May 16, 2014 | 52.08 | 52.33 | 51.96 | 52.33 | 435,638 | +0.22(+0.43%) |
May 15, 2014 | 52.40 | 52.40 | 51.84 | 52.10 | 646,339 | -0.41(-0.79%) |
May 14, 2014 | 52.66 | 52.83 | 52.44 | 52.52 | 473,403 | -0.21(-0.40%) |
May 13, 2014 | 52.79 | 52.91 | 52.67 | 52.73 | 548,423 | -0.06(-0.12%) |
May 12, 2014 | 52.60 | 52.80 | 52.57 | 52.79 | 1,374,611 | +0.36(+0.68%) |
May 09, 2014 | 52.34 | 52.44 | 52.20 | 52.43 | 2,272,760 | +0.05(+0.09%) |
May 08, 2014 | 52.36 | 52.77 | 52.24 | 52.38 | 665,772 | -0.06(-0.11%) |
May 07, 2014 | 52.03 | 52.45 | 51.96 | 52.44 | 1,257,606 | +0.49(+0.94%) |
May 06, 2014 | 52.17 | 52.21 | 51.91 | 51.95 | 570,585 | -0.29(-0.56%) |
May 05, 2014 | 52.03 | 52.32 | 51.87 | 52.24 | 2,759,819 | -0.04(-0.07%) |
May 02, 2014 | 52.29 | 52.56 | 52.19 | 52.28 | 516,975 | -0.03(-0.07%) |
May 01, 2014 | 52.35 | 52.39 | 52.04 | 52.31 | 1,009,825 | -0.06(-0.12%) |
Apr 30, 2014 | 52.14 | 52.38 | 52.03 | 52.38 | 554,025 | +0.20(+0.39%) |
Apr 29, 2014 | 52.22 | 52.36 | 52.14 | 52.17 | 496,013 | +0.04(+0.07%) |
Apr 28, 2014 | 52.07 | 52.24 | 51.65 | 52.14 | 504,509 | +0.26(+0.50%) |
Apr 25, 2014 | 52.05 | 52.11 | 51.72 | 51.88 | 559,138 | -0.29(-0.55%) |
Apr 24, 2014 | 52.28 | 52.33 | 52.07 | 52.17 | 494,110 | +0.00(+0.00%) |
Apr 23, 2014 | 52.17 | 52.29 | 52.07 | 52.17 | 552,711 | -0.01(-0.01%) |
Apr 22, 2014 | 52.03 | 52.27 | 51.98 | 52.17 | 848,929 | +0.17(+0.32%) |
Apr 21, 2014 | 51.98 | 52.03 | 51.82 | 52.01 | 603,264 | +0.04(+0.07%) |
Apr 17, 2014 | 51.87 | 51.97 | 51.97 | 51.97 | 549,587 | +0.08(+0.16%) |
Apr 16, 2014 | 51.69 | 51.89 | 51.59 | 51.89 | 562,789 | +0.47(+0.91%) |
Apr 15, 2014 | 51.07 | 51.42 | 50.81 | 51.42 | 764,870 | +0.45(+0.88%) |
Apr 14, 2014 | 51.00 | 51.05 | 50.64 | 50.97 | 726,270 | +0.33(+0.65%) |
Apr 11, 2014 | 50.88 | 51.00 | 50.62 | 50.64 | 1,105,744 | -0.36(-0.70%) |
Apr 10, 2014 | 51.75 | 51.89 | 50.91 | 51.00 | 936,752 | -0.76(-1.46%) |
Apr 09, 2014 | 51.54 | 51.75 | 51.40 | 51.75 | 597,588 | +0.30(+0.59%) |
Apr 08, 2014 | 51.16 | 51.46 | 51.03 | 51.45 | 566,217 | +0.25(+0.49%) |
Apr 07, 2014 | 51.44 | 51.60 | 51.17 | 51.20 | 858,126 | -0.36(-0.69%) |
Apr 04, 2014 | 52.15 | 52.35 | 51.47 | 51.56 | 769,199 | -0.41(-0.78%) |
Apr 03, 2014 | 51.97 | 52.04 | 51.81 | 51.96 | 418,906 | +0.05(+0.09%) |
Apr 02, 2014 | 51.77 | 51.96 | 51.65 | 51.91 | 772,692 | +0.18(+0.35%) |
Apr 01, 2014 | 51.69 | 51.74 | 51.44 | 51.73 | 830,179 | +0.13(+0.26%) |
Mar 31, 2014 | 51.28 | 51.61 | 51.25 | 51.60 | 804,188 | +0.57(+1.11%) |
Mar 28, 2014 | 50.84 | 51.18 | 50.84 | 51.03 | 540,433 | +0.25(+0.50%) |
Mar 27, 2014 | 50.70 | 50.89 | 50.61 | 50.78 | 603,830 | -0.01(-0.03%) |
Mar 26, 2014 | 51.23 | 51.30 | 50.78 | 50.79 | 673,799 | -0.24(-0.47%) |
Mar 25, 2014 | 51.02 | 51.18 | 50.84 | 51.03 | 676,381 | +0.23(+0.46%) |
Mar 24, 2014 | 51.11 | 51.24 | 50.65 | 50.80 | 858,696 | -0.18(-0.36%) |
Mar 21, 2014 | 51.02 | 51.42 | 50.95 | 50.98 | 1,059,287 | +0.08(+0.15%) |
Mar 20, 2014 | 50.67 | 50.94 | 50.56 | 50.91 | 1,261,879 | +0.13(+0.25%) |
Mar 19, 2014 | 51.26 | 51.33 | 50.56 | 50.78 | 498,297 | -0.45(-0.87%) |
Mar 18, 2014 | 50.98 | 51.31 | 50.98 | 51.23 | 547,957 | +0.20(+0.38%) |
Mar 17, 2014 | 50.78 | 51.10 | 50.78 | 51.03 | 1,296,412 | +0.43(+0.84%) |
Mar 14, 2014 | 50.49 | 50.79 | 50.49 | 50.61 | 902,722 | +0.05(+0.10%) |
Mar 13, 2014 | 51.11 | 51.15 | 50.46 | 50.56 | 1,867,445 | -0.40(-0.79%) |
Mar 12, 2014 | 50.73 | 50.98 | 50.72 | 50.96 | 1,645,868 | +0.04(+0.08%) |
Mar 11, 2014 | 51.15 | 51.23 | 50.81 | 50.92 | 2,965,544 | -0.13(-0.25%) |
Mar 10, 2014 | 51.03 | 51.11 | 50.86 | 51.04 | 1,086,304 | -0.08(-0.15%) |
Mar 07, 2014 | 51.30 | 51.34 | 50.93 | 51.12 | 1,136,507 | +0.01(+0.03%) |
Mar 06, 2014 | 51.16 | 51.21 | 51.06 | 51.11 | 1,048,706 | +0.03(+0.07%) |
Mar 05, 2014 | 51.27 | 51.30 | 50.99 | 51.07 | 592,831 | -0.18(-0.35%) |
Mar 04, 2014 | 51.06 | 51.32 | 51.06 | 51.25 | 978,440 | +0.61(+1.21%) |