Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.14 | 47.39 | 46.20 | 46.29 | 610,113 | -0.89(-1.89%) |
May 29, 2014 | 47.28 | 47.36 | 46.47 | 47.18 | 555,293 | +0.16(+0.35%) |
May 28, 2014 | 46.53 | 47.16 | 46.13 | 47.02 | 514,069 | +0.62(+1.33%) |
May 27, 2014 | 46.51 | 47.08 | 46.32 | 46.40 | 387,348 | +0.16(+0.35%) |
May 23, 2014 | 45.56 | 46.24 | 46.24 | 46.24 | 468,194 | +0.56(+1.22%) |
May 22, 2014 | 44.94 | 45.89 | 44.79 | 45.68 | 336,074 | +0.80(+1.77%) |
May 21, 2014 | 44.75 | 45.15 | 44.56 | 44.89 | 416,334 | +0.27(+0.59%) |
May 20, 2014 | 45.33 | 45.54 | 44.41 | 44.62 | 464,361 | -0.83(-1.83%) |
May 19, 2014 | 44.87 | 45.70 | 44.87 | 45.45 | 452,643 | +0.33(+0.72%) |
May 16, 2014 | 44.72 | 45.15 | 44.57 | 45.13 | 408,495 | +0.43(+0.96%) |
May 15, 2014 | 45.15 | 45.22 | 43.90 | 44.70 | 675,295 | -0.66(-1.45%) |
May 14, 2014 | 46.58 | 46.64 | 45.27 | 45.36 | 483,967 | -1.33(-2.84%) |
May 13, 2014 | 46.65 | 47.15 | 46.58 | 46.69 | 571,050 | +0.09(+0.18%) |
May 12, 2014 | 46.17 | 46.84 | 46.17 | 46.60 | 719,484 | +0.64(+1.39%) |
May 09, 2014 | 46.13 | 46.40 | 45.54 | 45.96 | 488,789 | -0.33(-0.72%) |
May 08, 2014 | 46.70 | 47.49 | 46.12 | 46.29 | 683,134 | -0.48(-1.02%) |
May 07, 2014 | 46.90 | 47.25 | 46.11 | 46.77 | 539,018 | -0.09(-0.20%) |
May 06, 2014 | 46.85 | 47.28 | 46.46 | 46.87 | 812,636 | -0.31(-0.65%) |
May 05, 2014 | 46.98 | 47.24 | 46.34 | 47.17 | 891,374 | +0.11(+0.24%) |
May 02, 2014 | 46.80 | 47.67 | 46.65 | 47.06 | 843,245 | +0.14(+0.29%) |
May 01, 2014 | 47.33 | 47.74 | 46.70 | 46.93 | 912,870 | -0.49(-1.03%) |
Apr 30, 2014 | 46.73 | 47.52 | 45.99 | 47.41 | 1,302,319 | +0.57(+1.22%) |
Apr 29, 2014 | 46.34 | 47.24 | 44.70 | 46.84 | 2,099,644 | -0.81(-1.70%) |
Apr 28, 2014 | 48.04 | 48.06 | 46.51 | 47.65 | 880,749 | -0.24(-0.50%) |
Apr 25, 2014 | 48.51 | 48.66 | 47.70 | 47.89 | 481,294 | -0.78(-1.60%) |
Apr 24, 2014 | 49.31 | 49.72 | 48.54 | 48.67 | 697,326 | -0.25(-0.51%) |
Apr 23, 2014 | 48.99 | 49.36 | 48.86 | 48.92 | 502,588 | -0.15(-0.31%) |
Apr 22, 2014 | 48.74 | 49.27 | 48.54 | 49.07 | 692,447 | +0.39(+0.81%) |
Apr 21, 2014 | 48.92 | 49.01 | 47.98 | 48.68 | 518,278 | -0.02(-0.04%) |
Apr 17, 2014 | 49.08 | 48.69 | 48.69 | 48.69 | 544,415 | -0.25(-0.51%) |
Apr 16, 2014 | 48.91 | 49.09 | 48.43 | 48.94 | 433,132 | +0.67(+1.40%) |
Apr 15, 2014 | 47.93 | 48.74 | 47.16 | 48.27 | 599,573 | +0.35(+0.73%) |
Apr 14, 2014 | 48.25 | 49.01 | 47.40 | 47.92 | 803,481 | -0.68(-1.41%) |
Apr 11, 2014 | 48.53 | 49.02 | 48.07 | 48.60 | 865,601 | -0.32(-0.66%) |
Apr 10, 2014 | 50.31 | 50.34 | 48.81 | 48.92 | 858,939 | -1.54(-3.05%) |
Apr 09, 2014 | 49.69 | 50.47 | 49.38 | 50.46 | 552,038 | +1.05(+2.13%) |
Apr 08, 2014 | 49.09 | 49.57 | 48.50 | 49.41 | 808,643 | +0.44(+0.89%) |
Apr 07, 2014 | 49.10 | 50.03 | 48.24 | 48.98 | 1,444,476 | -0.53(-1.07%) |
Apr 04, 2014 | 51.46 | 51.55 | 49.47 | 49.51 | 968,714 | -1.46(-2.87%) |
Apr 03, 2014 | 51.24 | 51.63 | 50.43 | 50.97 | 787,071 | -0.31(-0.60%) |
Apr 02, 2014 | 50.71 | 51.38 | 50.37 | 51.27 | 1,296,045 | +0.48(+0.94%) |
Apr 01, 2014 | 50.59 | 50.95 | 50.27 | 50.79 | 851,719 | +0.51(+1.02%) |
Mar 31, 2014 | 49.99 | 50.60 | 49.57 | 50.28 | 679,205 | +0.68(+1.38%) |
Mar 28, 2014 | 49.32 | 49.77 | 49.25 | 49.60 | 553,095 | +0.42(+0.85%) |
Mar 27, 2014 | 48.77 | 49.48 | 48.51 | 49.18 | 820,314 | +0.36(+0.73%) |
Mar 26, 2014 | 49.54 | 49.73 | 48.74 | 48.82 | 1,095,378 | -0.46(-0.94%) |
Mar 25, 2014 | 49.58 | 50.18 | 49.13 | 49.28 | 699,182 | -0.14(-0.28%) |
Mar 24, 2014 | 49.97 | 50.09 | 48.92 | 49.42 | 783,844 | -0.31(-0.62%) |
Mar 21, 2014 | 48.95 | 49.82 | 48.80 | 49.73 | 1,495,618 | +1.05(+2.16%) |
Mar 20, 2014 | 48.78 | 49.10 | 48.41 | 48.68 | 679,011 | -0.19(-0.38%) |
Mar 19, 2014 | 49.27 | 49.75 | 48.48 | 48.86 | 730,648 | -0.35(-0.71%) |
Mar 18, 2014 | 48.55 | 49.39 | 48.27 | 49.21 | 951,082 | +0.83(+1.71%) |
Mar 17, 2014 | 48.36 | 48.95 | 47.83 | 48.39 | 614,101 | +0.53(+1.11%) |
Mar 14, 2014 | 47.64 | 48.31 | 47.64 | 47.86 | 765,134 | -0.03(-0.05%) |
Mar 13, 2014 | 48.97 | 49.10 | 47.57 | 47.88 | 559,389 | -0.73(-1.51%) |
Mar 12, 2014 | 48.54 | 48.92 | 48.19 | 48.62 | 650,077 | -0.27(-0.56%) |
Mar 11, 2014 | 49.22 | 49.65 | 48.63 | 48.89 | 687,478 | -0.33(-0.68%) |
Mar 10, 2014 | 49.84 | 50.11 | 48.74 | 49.22 | 591,035 | -0.76(-1.52%) |
Mar 07, 2014 | 49.55 | 50.40 | 49.27 | 49.98 | 861,836 | +0.85(+1.74%) |
Mar 06, 2014 | 49.56 | 49.63 | 49.04 | 49.13 | 489,999 | -0.21(-0.43%) |
Mar 05, 2014 | 50.15 | 50.52 | 49.26 | 49.34 | 778,289 | -0.93(-1.85%) |
Mar 04, 2014 | 49.49 | 50.52 | 49.25 | 50.27 | 814,018 | +1.55(+3.19%) |