Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.56 | 51.60 | 51.45 | 51.57 | 286,064 | -0.03(-0.05%) |
May 29, 2014 | 51.50 | 51.62 | 51.41 | 51.59 | 95,677 | +0.27(+0.52%) |
May 28, 2014 | 51.32 | 51.38 | 51.23 | 51.32 | 84,569 | -0.17(-0.34%) |
May 27, 2014 | 51.46 | 51.55 | 51.31 | 51.50 | 219,382 | +0.29(+0.57%) |
May 23, 2014 | 51.00 | 51.20 | 51.20 | 51.20 | 116,139 | +0.17(+0.34%) |
May 22, 2014 | 50.94 | 51.04 | 50.93 | 51.03 | 172,846 | +0.06(+0.12%) |
May 21, 2014 | 50.82 | 51.01 | 50.77 | 50.97 | 371,412 | +0.37(+0.73%) |
May 20, 2014 | 50.74 | 50.76 | 50.45 | 50.60 | 129,294 | -0.40(-0.78%) |
May 19, 2014 | 50.82 | 51.01 | 50.80 | 51.00 | 150,636 | -0.11(-0.22%) |
May 16, 2014 | 51.02 | 51.11 | 50.92 | 51.11 | 185,807 | +0.15(+0.29%) |
May 15, 2014 | 51.15 | 51.15 | 50.82 | 50.96 | 146,354 | -0.27(-0.52%) |
May 14, 2014 | 51.26 | 51.35 | 51.13 | 51.23 | 173,431 | -0.09(-0.17%) |
May 13, 2014 | 51.25 | 51.32 | 51.17 | 51.32 | 119,077 | +0.02(+0.03%) |
May 12, 2014 | 51.16 | 51.31 | 51.10 | 51.30 | 219,638 | +0.33(+0.64%) |
May 09, 2014 | 50.98 | 51.00 | 50.76 | 50.97 | 98,744 | -0.04(-0.08%) |
May 08, 2014 | 51.03 | 51.26 | 50.94 | 51.01 | 269,052 | +0.05(+0.10%) |
May 07, 2014 | 50.87 | 50.97 | 50.65 | 50.96 | 168,812 | +0.16(+0.31%) |
May 06, 2014 | 50.88 | 50.93 | 50.73 | 50.81 | 670,454 | -0.10(-0.20%) |
May 05, 2014 | 50.57 | 50.94 | 50.48 | 50.91 | 153,814 | -0.01(-0.02%) |
May 02, 2014 | 50.78 | 51.04 | 50.78 | 50.92 | 95,256 | -0.10(-0.19%) |
May 01, 2014 | 50.99 | 51.04 | 50.86 | 51.01 | 735,322 | +0.05(+0.10%) |
Apr 30, 2014 | 50.76 | 51.01 | 50.68 | 50.96 | 403,480 | +0.19(+0.37%) |
Apr 29, 2014 | 50.63 | 50.84 | 50.60 | 50.77 | 582,302 | +0.44(+0.87%) |
Apr 28, 2014 | 50.35 | 50.44 | 49.97 | 50.33 | 243,374 | +0.25(+0.50%) |
Apr 25, 2014 | 50.24 | 50.27 | 49.98 | 50.08 | 236,037 | -0.23(-0.46%) |
Apr 24, 2014 | 50.32 | 50.38 | 50.04 | 50.31 | 275,782 | +0.01(+0.02%) |
Apr 23, 2014 | 50.39 | 50.40 | 50.23 | 50.31 | 1,471,394 | -0.14(-0.27%) |
Apr 22, 2014 | 50.40 | 50.48 | 50.34 | 50.44 | 262,849 | +0.20(+0.40%) |
Apr 21, 2014 | 50.16 | 50.25 | 49.92 | 50.25 | 143,262 | +0.12(+0.24%) |
Apr 17, 2014 | 49.99 | 50.12 | 50.12 | 50.12 | 162,918 | +0.24(+0.48%) |
Apr 16, 2014 | 49.71 | 49.89 | 49.52 | 49.88 | 226,309 | +0.55(+1.12%) |
Apr 15, 2014 | 49.39 | 49.45 | 48.78 | 49.33 | 506,050 | -0.16(-0.33%) |
Apr 14, 2014 | 49.33 | 49.55 | 49.24 | 49.49 | 157,300 | +0.29(+0.60%) |
Apr 11, 2014 | 49.28 | 49.49 | 49.17 | 49.20 | 247,733 | -0.21(-0.42%) |
Apr 10, 2014 | 50.07 | 50.10 | 49.35 | 49.41 | 197,446 | -0.94(-1.87%) |
Apr 09, 2014 | 50.08 | 50.35 | 49.91 | 50.35 | 1,539,634 | +0.65(+1.30%) |
Apr 08, 2014 | 49.51 | 49.80 | 49.48 | 49.70 | 849,403 | +0.06(+0.12%) |
Apr 07, 2014 | 49.83 | 49.89 | 49.53 | 49.64 | 165,770 | -0.20(-0.40%) |
Apr 04, 2014 | 50.17 | 50.26 | 49.76 | 49.84 | 148,767 | -0.15(-0.29%) |
Apr 03, 2014 | 50.06 | 50.06 | 49.79 | 49.99 | 106,488 | -0.11(-0.23%) |
Apr 02, 2014 | 50.05 | 50.12 | 49.97 | 50.10 | 99,786 | +0.09(+0.17%) |
Apr 01, 2014 | 49.98 | 50.06 | 49.92 | 50.01 | 126,739 | +0.28(+0.57%) |
Mar 31, 2014 | 49.76 | 49.87 | 49.67 | 49.73 | 216,618 | +0.29(+0.58%) |
Mar 28, 2014 | 49.42 | 49.59 | 49.35 | 49.44 | 125,159 | +0.39(+0.79%) |
Mar 27, 2014 | 48.97 | 49.11 | 48.87 | 49.05 | 128,284 | +0.27(+0.55%) |
Mar 26, 2014 | 49.16 | 49.22 | 48.79 | 48.79 | 88,140 | -0.05(-0.11%) |
Mar 25, 2014 | 48.66 | 48.93 | 48.52 | 48.84 | 145,654 | +0.56(+1.16%) |
Mar 24, 2014 | 48.49 | 48.49 | 47.99 | 48.28 | 159,537 | +0.05(+0.11%) |
Mar 21, 2014 | 48.51 | 48.67 | 48.15 | 48.22 | 176,589 | -0.07(-0.14%) |
Mar 20, 2014 | 48.03 | 48.35 | 47.94 | 48.29 | 144,122 | -0.14(-0.29%) |
Mar 19, 2014 | 48.95 | 48.99 | 48.16 | 48.43 | 139,736 | -0.60(-1.22%) |
Mar 18, 2014 | 48.76 | 49.16 | 48.76 | 49.03 | 108,404 | +0.29(+0.60%) |
Mar 17, 2014 | 48.56 | 48.79 | 48.48 | 48.73 | 146,528 | +0.60(+1.24%) |
Mar 14, 2014 | 47.97 | 48.32 | 47.93 | 48.14 | 90,028 | -0.13(-0.27%) |
Mar 13, 2014 | 49.25 | 49.27 | 48.13 | 48.27 | 595,078 | -0.85(-1.74%) |
Mar 12, 2014 | 48.89 | 49.17 | 48.79 | 49.12 | 118,253 | -0.17(-0.35%) |
Mar 11, 2014 | 49.51 | 49.70 | 49.21 | 49.30 | 320,885 | -0.33(-0.66%) |
Mar 10, 2014 | 49.60 | 49.62 | 49.27 | 49.62 | 129,753 | -0.28(-0.57%) |
Mar 07, 2014 | 50.08 | 50.08 | 49.68 | 49.91 | 198,971 | -0.37(-0.74%) |
Mar 06, 2014 | 50.24 | 50.38 | 50.21 | 50.28 | 125,523 | +0.50(+1.01%) |
Mar 05, 2014 | 49.75 | 49.87 | 49.70 | 49.78 | 125,975 | -0.06(-0.11%) |
Mar 04, 2014 | 49.76 | 49.86 | 49.72 | 49.84 | 127,202 | +0.96(+1.97%) |