Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.13 | 47.39 | 46.19 | 46.29 | 610,203 | -0.89(-1.89%) |
May 29, 2014 | 47.27 | 47.36 | 46.47 | 47.18 | 555,375 | +0.16(+0.35%) |
May 28, 2014 | 46.53 | 47.15 | 46.12 | 47.01 | 514,145 | +0.62(+1.33%) |
May 27, 2014 | 46.50 | 47.07 | 46.31 | 46.40 | 387,405 | +0.16(+0.35%) |
May 23, 2014 | 45.56 | 46.23 | 46.23 | 46.23 | 468,263 | +0.56(+1.22%) |
May 22, 2014 | 44.93 | 45.88 | 44.78 | 45.68 | 336,124 | +0.80(+1.77%) |
May 21, 2014 | 44.74 | 45.14 | 44.56 | 44.88 | 416,396 | +0.27(+0.60%) |
May 20, 2014 | 45.33 | 45.53 | 44.40 | 44.62 | 464,429 | -0.83(-1.83%) |
May 19, 2014 | 44.86 | 45.70 | 44.86 | 45.45 | 452,710 | +0.33(+0.72%) |
May 16, 2014 | 44.71 | 45.14 | 44.56 | 45.12 | 408,555 | +0.43(+0.96%) |
May 15, 2014 | 45.14 | 45.22 | 43.90 | 44.69 | 675,394 | -0.66(-1.45%) |
May 14, 2014 | 46.57 | 46.64 | 45.26 | 45.35 | 484,038 | -1.33(-2.84%) |
May 13, 2014 | 46.65 | 47.14 | 46.58 | 46.68 | 571,134 | +0.09(+0.18%) |
May 12, 2014 | 46.17 | 46.83 | 46.17 | 46.59 | 719,590 | +0.64(+1.39%) |
May 09, 2014 | 46.12 | 46.39 | 45.54 | 45.95 | 488,861 | -0.33(-0.72%) |
May 08, 2014 | 46.69 | 47.48 | 46.12 | 46.29 | 683,235 | -0.48(-1.02%) |
May 07, 2014 | 46.89 | 47.24 | 46.11 | 46.77 | 539,097 | -0.09(-0.20%) |
May 06, 2014 | 46.84 | 47.28 | 46.46 | 46.86 | 812,756 | -0.31(-0.65%) |
May 05, 2014 | 46.97 | 47.23 | 46.33 | 47.17 | 891,505 | +0.11(+0.24%) |
May 02, 2014 | 46.79 | 47.67 | 46.65 | 47.06 | 843,370 | +0.14(+0.29%) |
May 01, 2014 | 47.32 | 47.73 | 46.69 | 46.92 | 913,004 | -0.49(-1.03%) |
Apr 30, 2014 | 46.72 | 47.51 | 45.98 | 47.41 | 1,302,511 | +0.57(+1.22%) |
Apr 29, 2014 | 46.34 | 47.23 | 44.69 | 46.83 | 2,099,953 | -0.81(-1.70%) |
Apr 28, 2014 | 48.03 | 48.05 | 46.50 | 47.64 | 880,879 | -0.24(-0.50%) |
Apr 25, 2014 | 48.51 | 48.65 | 47.70 | 47.88 | 481,365 | -0.78(-1.60%) |
Apr 24, 2014 | 49.30 | 49.71 | 48.54 | 48.66 | 697,428 | -0.25(-0.51%) |
Apr 23, 2014 | 48.99 | 49.35 | 48.85 | 48.91 | 502,662 | -0.15(-0.31%) |
Apr 22, 2014 | 48.74 | 49.27 | 48.53 | 49.06 | 692,549 | +0.39(+0.81%) |
Apr 21, 2014 | 48.91 | 49.00 | 47.97 | 48.67 | 518,355 | -0.02(-0.04%) |
Apr 17, 2014 | 49.07 | 48.69 | 48.69 | 48.69 | 544,495 | -0.25(-0.51%) |
Apr 16, 2014 | 48.90 | 49.08 | 48.42 | 48.93 | 433,196 | +0.67(+1.40%) |
Apr 15, 2014 | 47.93 | 48.73 | 47.15 | 48.26 | 599,661 | +0.35(+0.73%) |
Apr 14, 2014 | 48.24 | 49.00 | 47.39 | 47.91 | 803,599 | -0.68(-1.41%) |
Apr 11, 2014 | 48.52 | 49.01 | 48.06 | 48.59 | 865,729 | -0.32(-0.66%) |
Apr 10, 2014 | 50.30 | 50.33 | 48.80 | 48.92 | 859,065 | -1.54(-3.05%) |
Apr 09, 2014 | 49.69 | 50.46 | 49.37 | 50.45 | 552,119 | +1.05(+2.13%) |
Apr 08, 2014 | 49.08 | 49.57 | 48.49 | 49.40 | 808,762 | +0.44(+0.89%) |
Apr 07, 2014 | 49.09 | 50.02 | 48.23 | 48.97 | 1,444,688 | -0.53(-1.07%) |
Apr 04, 2014 | 51.45 | 51.54 | 49.46 | 49.50 | 968,856 | -1.46(-2.87%) |
Apr 03, 2014 | 51.23 | 51.62 | 50.42 | 50.96 | 787,187 | -0.31(-0.60%) |
Apr 02, 2014 | 50.70 | 51.38 | 50.36 | 51.27 | 1,296,235 | +0.48(+0.94%) |
Apr 01, 2014 | 50.58 | 50.94 | 50.27 | 50.79 | 851,845 | +0.51(+1.02%) |
Mar 31, 2014 | 49.98 | 50.59 | 49.57 | 50.28 | 679,305 | +0.68(+1.38%) |
Mar 28, 2014 | 49.31 | 49.76 | 49.24 | 49.59 | 553,177 | +0.42(+0.85%) |
Mar 27, 2014 | 48.76 | 49.47 | 48.51 | 49.17 | 820,435 | +0.36(+0.73%) |
Mar 26, 2014 | 49.53 | 49.72 | 48.74 | 48.81 | 1,095,539 | -0.46(-0.94%) |
Mar 25, 2014 | 49.57 | 50.17 | 49.12 | 49.28 | 699,285 | -0.14(-0.28%) |
Mar 24, 2014 | 49.96 | 50.08 | 48.91 | 49.41 | 783,960 | -0.31(-0.62%) |
Mar 21, 2014 | 48.94 | 49.81 | 48.80 | 49.72 | 1,495,838 | +1.05(+2.16%) |
Mar 20, 2014 | 48.77 | 49.10 | 48.40 | 48.67 | 679,111 | -0.19(-0.38%) |
Mar 19, 2014 | 49.26 | 49.75 | 48.47 | 48.86 | 730,756 | -0.35(-0.71%) |
Mar 18, 2014 | 48.54 | 49.38 | 48.26 | 49.21 | 951,222 | +0.83(+1.71%) |
Mar 17, 2014 | 48.35 | 48.94 | 47.82 | 48.38 | 614,192 | +0.53(+1.11%) |
Mar 14, 2014 | 47.64 | 48.30 | 47.64 | 47.85 | 765,247 | -0.03(-0.05%) |
Mar 13, 2014 | 48.96 | 49.10 | 47.56 | 47.88 | 559,472 | -0.73(-1.51%) |
Mar 12, 2014 | 48.53 | 48.92 | 48.18 | 48.61 | 650,173 | -0.27(-0.56%) |
Mar 11, 2014 | 49.22 | 49.64 | 48.62 | 48.88 | 687,579 | -0.33(-0.68%) |
Mar 10, 2014 | 49.83 | 50.10 | 48.74 | 49.22 | 591,122 | -0.76(-1.52%) |
Mar 07, 2014 | 49.54 | 50.39 | 49.26 | 49.98 | 861,963 | +0.85(+1.74%) |
Mar 06, 2014 | 49.55 | 49.62 | 49.04 | 49.12 | 490,071 | -0.21(-0.43%) |
Mar 05, 2014 | 50.15 | 50.51 | 49.25 | 49.34 | 778,404 | -0.93(-1.85%) |
Mar 04, 2014 | 49.48 | 50.51 | 49.24 | 50.27 | 814,138 | +1.55(+3.19%) |