Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.73 | 50.23 | 48.64 | 50.07 | 620,592 | +1.44(+2.96%) |
May 29, 2014 | 48.06 | 48.70 | 47.76 | 48.64 | 529,504 | +0.45(+0.93%) |
May 28, 2014 | 48.28 | 49.09 | 47.65 | 48.19 | 512,482 | -0.30(-0.63%) |
May 27, 2014 | 50.50 | 51.27 | 48.28 | 48.49 | 986,049 | -2.01(-3.98%) |
May 23, 2014 | 54.79 | 50.50 | 50.50 | 50.50 | 1,528,842 | -3.68(-6.78%) |
May 22, 2014 | 53.90 | 54.27 | 53.48 | 54.18 | 405,069 | +0.34(+0.64%) |
May 21, 2014 | 54.04 | 54.87 | 53.54 | 53.84 | 378,482 | -0.01(-0.02%) |
May 20, 2014 | 53.92 | 54.14 | 53.02 | 53.84 | 738,468 | -0.88(-1.60%) |
May 19, 2014 | 52.46 | 54.77 | 52.34 | 54.72 | 350,236 | +2.12(+4.04%) |
May 16, 2014 | 51.44 | 52.66 | 51.44 | 52.60 | 274,819 | +1.01(+1.96%) |
May 15, 2014 | 52.19 | 52.19 | 50.95 | 51.59 | 338,682 | -0.88(-1.67%) |
May 14, 2014 | 52.91 | 52.91 | 52.16 | 52.46 | 349,557 | -0.38(-0.72%) |
May 13, 2014 | 53.15 | 53.61 | 52.37 | 52.84 | 400,308 | -0.26(-0.48%) |
May 12, 2014 | 52.32 | 54.23 | 52.12 | 53.10 | 540,593 | +0.86(+1.64%) |
May 09, 2014 | 51.80 | 52.83 | 51.54 | 52.24 | 505,702 | +0.23(+0.44%) |
May 08, 2014 | 51.39 | 53.04 | 51.13 | 52.02 | 308,464 | +0.54(+1.05%) |
May 07, 2014 | 51.41 | 52.44 | 50.68 | 51.47 | 271,990 | +0.10(+0.20%) |
May 06, 2014 | 51.48 | 52.11 | 50.98 | 51.37 | 353,682 | -0.25(-0.48%) |
May 05, 2014 | 51.67 | 52.59 | 50.27 | 51.62 | 389,609 | +0.59(+1.16%) |
May 02, 2014 | 51.20 | 51.97 | 50.87 | 51.03 | 183,981 | -0.13(-0.26%) |
May 01, 2014 | 51.16 | 51.23 | 50.46 | 51.16 | 275,818 | -0.11(-0.22%) |
Apr 30, 2014 | 50.93 | 51.42 | 50.51 | 51.27 | 149,883 | +0.16(+0.32%) |
Apr 29, 2014 | 51.15 | 51.56 | 50.73 | 51.11 | 174,830 | +0.08(+0.15%) |
Apr 28, 2014 | 51.65 | 52.01 | 50.09 | 51.04 | 273,663 | +0.36(+0.71%) |
Apr 25, 2014 | 50.88 | 51.25 | 50.37 | 50.67 | 203,180 | -0.36(-0.71%) |
Apr 24, 2014 | 51.55 | 51.94 | 50.61 | 51.04 | 217,850 | -0.36(-0.70%) |
Apr 23, 2014 | 50.96 | 51.86 | 50.96 | 51.40 | 311,983 | +0.60(+1.18%) |
Apr 22, 2014 | 50.35 | 51.25 | 50.33 | 50.80 | 173,450 | +0.55(+1.10%) |
Apr 21, 2014 | 50.46 | 50.78 | 49.53 | 50.25 | 215,540 | -0.28(-0.55%) |
Apr 17, 2014 | 50.80 | 50.52 | 50.52 | 50.52 | 184,002 | -0.36(-0.71%) |
Apr 16, 2014 | 50.87 | 51.55 | 50.73 | 50.88 | 242,995 | +0.18(+0.36%) |
Apr 15, 2014 | 50.37 | 51.07 | 49.82 | 50.70 | 474,942 | +0.46(+0.91%) |
Apr 14, 2014 | 50.31 | 50.91 | 48.99 | 50.25 | 283,240 | +0.43(+0.86%) |
Apr 11, 2014 | 49.46 | 50.56 | 48.90 | 49.82 | 565,564 | -0.18(-0.36%) |
Apr 10, 2014 | 51.56 | 51.71 | 49.67 | 50.00 | 799,548 | -1.62(-3.14%) |
Apr 09, 2014 | 52.69 | 52.69 | 51.38 | 51.62 | 490,753 | +0.14(+0.28%) |
Apr 08, 2014 | 51.00 | 52.01 | 50.63 | 51.47 | 426,221 | +0.43(+0.84%) |
Apr 07, 2014 | 51.18 | 51.75 | 50.59 | 51.05 | 417,036 | -0.16(-0.32%) |
Apr 04, 2014 | 52.09 | 52.20 | 50.70 | 51.21 | 537,005 | -0.39(-0.76%) |
Apr 03, 2014 | 51.53 | 52.19 | 51.05 | 51.60 | 280,391 | +0.18(+0.35%) |
Apr 02, 2014 | 51.03 | 51.64 | 50.95 | 51.42 | 327,618 | +0.53(+1.05%) |
Apr 01, 2014 | 50.27 | 51.19 | 50.27 | 50.88 | 360,211 | +0.53(+1.06%) |
Mar 31, 2014 | 52.09 | 52.11 | 50.19 | 50.35 | 612,679 | -1.31(-2.54%) |
Mar 28, 2014 | 52.23 | 52.91 | 50.93 | 51.66 | 487,752 | -0.67(-1.27%) |
Mar 27, 2014 | 52.13 | 52.52 | 51.45 | 52.33 | 292,816 | +0.14(+0.27%) |
Mar 26, 2014 | 53.46 | 53.75 | 52.05 | 52.19 | 344,262 | -0.84(-1.58%) |
Mar 25, 2014 | 54.15 | 54.50 | 52.91 | 53.03 | 307,652 | -1.03(-1.90%) |
Mar 24, 2014 | 54.24 | 54.70 | 53.24 | 54.05 | 249,128 | -0.11(-0.21%) |
Mar 21, 2014 | 54.08 | 54.82 | 53.84 | 54.17 | 400,624 | +0.47(+0.87%) |
Mar 20, 2014 | 53.37 | 54.01 | 53.21 | 53.70 | 143,829 | +0.14(+0.26%) |
Mar 19, 2014 | 54.13 | 54.50 | 53.35 | 53.56 | 227,726 | -0.56(-1.03%) |
Mar 18, 2014 | 53.48 | 54.37 | 53.32 | 54.12 | 247,984 | +0.56(+1.05%) |
Mar 17, 2014 | 53.08 | 53.99 | 52.72 | 53.56 | 533,013 | +0.52(+0.99%) |
Mar 14, 2014 | 52.60 | 54.31 | 52.38 | 53.04 | 1,578,000 | -2.04(-3.70%) |
Mar 13, 2014 | 56.39 | 56.57 | 54.98 | 55.07 | 386,145 | -1.03(-1.83%) |
Mar 12, 2014 | 55.09 | 56.22 | 54.58 | 56.10 | 535,513 | +0.74(+1.34%) |
Mar 11, 2014 | 56.31 | 56.58 | 55.30 | 55.36 | 447,976 | -0.87(-1.54%) |
Mar 10, 2014 | 56.41 | 56.91 | 56.07 | 56.23 | 407,596 | -0.14(-0.25%) |
Mar 07, 2014 | 56.94 | 57.98 | 55.83 | 56.37 | 757,762 | -0.42(-0.74%) |
Mar 06, 2014 | 56.20 | 57.15 | 55.60 | 56.79 | 407,132 | +0.79(+1.41%) |
Mar 05, 2014 | 55.86 | 56.28 | 55.70 | 56.00 | 291,976 | +0.22(+0.40%) |
Mar 04, 2014 | 54.59 | 55.98 | 54.27 | 55.77 | 541,588 | +1.61(+2.98%) |