Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.17 | 47.44 | 46.77 | 47.20 | 98,721 | +0.16(+0.33%) |
May 29, 2014 | 46.90 | 47.22 | 46.49 | 47.04 | 88,203 | +0.15(+0.31%) |
May 28, 2014 | 46.74 | 47.11 | 46.37 | 46.90 | 90,576 | +0.03(+0.06%) |
May 27, 2014 | 46.27 | 47.07 | 46.00 | 46.87 | 105,803 | +0.90(+1.95%) |
May 23, 2014 | 44.42 | 45.97 | 45.97 | 45.97 | 125,763 | +1.70(+3.84%) |
May 22, 2014 | 44.01 | 44.37 | 43.87 | 44.27 | 19,664 | +0.39(+0.89%) |
May 21, 2014 | 43.91 | 44.52 | 43.09 | 43.88 | 86,372 | +0.20(+0.45%) |
May 20, 2014 | 45.10 | 45.29 | 43.16 | 43.69 | 157,762 | -1.60(-3.53%) |
May 19, 2014 | 44.74 | 45.33 | 44.66 | 45.28 | 85,332 | +0.50(+1.12%) |
May 16, 2014 | 44.25 | 44.87 | 43.70 | 44.78 | 108,268 | +0.17(+0.39%) |
May 15, 2014 | 45.35 | 45.35 | 44.07 | 44.61 | 113,764 | -1.05(-2.31%) |
May 14, 2014 | 46.63 | 46.98 | 45.63 | 45.66 | 204,609 | -0.99(-2.13%) |
May 13, 2014 | 46.63 | 46.92 | 46.42 | 46.66 | 138,107 | -0.01(-0.02%) |
May 12, 2014 | 45.67 | 47.15 | 45.67 | 46.66 | 182,279 | +1.27(+2.80%) |
May 09, 2014 | 44.22 | 45.41 | 43.72 | 45.40 | 172,565 | +1.17(+2.66%) |
May 08, 2014 | 44.07 | 45.32 | 44.02 | 44.22 | 105,429 | +0.20(+0.45%) |
May 07, 2014 | 43.79 | 44.07 | 43.05 | 44.02 | 100,155 | +0.30(+0.69%) |
May 06, 2014 | 44.50 | 44.78 | 43.51 | 43.72 | 134,312 | -1.00(-2.24%) |
May 05, 2014 | 44.27 | 45.04 | 44.13 | 44.72 | 99,675 | +0.12(+0.27%) |
May 02, 2014 | 45.07 | 45.59 | 44.38 | 44.60 | 111,458 | -0.35(-0.77%) |
May 01, 2014 | 45.63 | 45.72 | 44.49 | 44.95 | 143,415 | -0.60(-1.33%) |
Apr 30, 2014 | 45.63 | 45.77 | 44.90 | 45.55 | 150,435 | -0.20(-0.43%) |
Apr 29, 2014 | 47.68 | 47.79 | 45.72 | 45.75 | 112,074 | -1.82(-3.83%) |
Apr 28, 2014 | 47.37 | 47.76 | 46.67 | 47.57 | 296,104 | +0.26(+0.55%) |
Apr 25, 2014 | 46.68 | 47.61 | 46.68 | 47.31 | 215,759 | +0.46(+0.98%) |
Apr 24, 2014 | 47.94 | 47.94 | 46.66 | 46.85 | 180,423 | -0.87(-1.83%) |
Apr 23, 2014 | 46.35 | 47.96 | 44.91 | 47.73 | 425,893 | -0.89(-1.83%) |
Apr 22, 2014 | 48.17 | 49.01 | 48.03 | 48.62 | 130,378 | +0.54(+1.11%) |
Apr 21, 2014 | 48.79 | 48.83 | 47.92 | 48.08 | 88,319 | -0.71(-1.45%) |
Apr 17, 2014 | 48.59 | 48.79 | 48.79 | 48.79 | 95,422 | +0.15(+0.30%) |
Apr 16, 2014 | 48.79 | 49.20 | 48.18 | 48.64 | 77,202 | +0.26(+0.54%) |
Apr 15, 2014 | 48.23 | 48.50 | 47.16 | 48.38 | 142,238 | +0.37(+0.77%) |
Apr 14, 2014 | 48.29 | 48.45 | 47.76 | 48.01 | 156,712 | +0.39(+0.82%) |
Apr 11, 2014 | 47.40 | 48.11 | 47.31 | 47.62 | 135,818 | -0.30(-0.63%) |
Apr 10, 2014 | 48.34 | 48.44 | 47.74 | 47.93 | 202,570 | -0.43(-0.89%) |
Apr 09, 2014 | 47.94 | 48.62 | 47.78 | 48.36 | 137,061 | +0.42(+0.88%) |
Apr 08, 2014 | 48.01 | 48.12 | 47.84 | 47.93 | 217,987 | -0.09(-0.18%) |
Apr 07, 2014 | 48.69 | 48.69 | 47.70 | 48.02 | 99,663 | -0.82(-1.68%) |
Apr 04, 2014 | 50.86 | 50.86 | 48.67 | 48.84 | 133,224 | -1.63(-3.23%) |
Apr 03, 2014 | 50.35 | 50.54 | 50.09 | 50.47 | 147,255 | +0.19(+0.38%) |
Apr 02, 2014 | 50.36 | 50.36 | 50.12 | 50.28 | 121,595 | -0.03(-0.05%) |
Apr 01, 2014 | 49.28 | 50.39 | 49.02 | 50.31 | 172,066 | +1.09(+2.21%) |
Mar 31, 2014 | 48.60 | 49.53 | 48.15 | 49.22 | 150,480 | +0.85(+1.77%) |
Mar 28, 2014 | 48.22 | 49.02 | 47.81 | 48.37 | 113,150 | +0.11(+0.23%) |
Mar 27, 2014 | 48.34 | 48.34 | 47.98 | 48.25 | 155,921 | -0.01(-0.02%) |
Mar 26, 2014 | 49.85 | 50.03 | 48.19 | 48.26 | 133,561 | -1.18(-2.39%) |
Mar 25, 2014 | 49.31 | 49.55 | 48.82 | 49.45 | 202,166 | +0.48(+0.99%) |
Mar 24, 2014 | 49.11 | 49.20 | 48.45 | 48.96 | 298,970 | +0.09(+0.18%) |
Mar 21, 2014 | 48.37 | 49.33 | 48.05 | 48.88 | 476,351 | +0.83(+1.73%) |
Mar 20, 2014 | 47.29 | 48.12 | 47.11 | 48.05 | 251,392 | +0.65(+1.37%) |
Mar 19, 2014 | 46.87 | 47.43 | 46.85 | 47.40 | 269,050 | +0.44(+0.94%) |
Mar 18, 2014 | 46.33 | 47.01 | 46.16 | 46.96 | 119,013 | +0.66(+1.44%) |
Mar 17, 2014 | 46.04 | 46.54 | 46.04 | 46.29 | 110,508 | +0.41(+0.88%) |
Mar 14, 2014 | 45.54 | 46.10 | 45.48 | 45.89 | 88,360 | +0.09(+0.19%) |
Mar 13, 2014 | 46.03 | 46.03 | 45.55 | 45.80 | 103,072 | -0.16(-0.34%) |
Mar 12, 2014 | 45.65 | 46.26 | 45.65 | 45.96 | 108,799 | +0.01(+0.02%) |
Mar 11, 2014 | 46.72 | 46.91 | 45.61 | 45.95 | 235,184 | -0.80(-1.72%) |