Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.89 | 45.33 | 43.75 | 44.28 | 24,909 | -0.53(-1.18%) |
May 29, 2014 | 45.07 | 45.07 | 44.39 | 44.81 | 39,013 | +0.04(+0.09%) |
May 28, 2014 | 43.94 | 44.95 | 43.21 | 44.77 | 37,672 | +0.92(+2.11%) |
May 27, 2014 | 43.80 | 44.12 | 43.52 | 43.85 | 37,496 | +0.54(+1.24%) |
May 23, 2014 | 43.01 | 43.31 | 43.31 | 43.31 | 42,232 | +0.58(+1.36%) |
May 22, 2014 | 42.84 | 43.00 | 42.55 | 42.72 | 12,900 | -0.20(-0.48%) |
May 21, 2014 | 42.90 | 44.51 | 42.39 | 42.93 | 36,265 | +0.09(+0.21%) |
May 20, 2014 | 43.38 | 43.38 | 42.04 | 42.84 | 54,900 | -0.67(-1.54%) |
May 19, 2014 | 43.44 | 44.62 | 43.24 | 43.51 | 32,785 | -0.24(-0.56%) |
May 16, 2014 | 42.83 | 43.86 | 42.42 | 43.75 | 35,823 | +0.81(+1.89%) |
May 15, 2014 | 43.68 | 43.68 | 41.96 | 42.94 | 33,603 | -0.82(-1.88%) |
May 14, 2014 | 45.11 | 45.19 | 43.47 | 43.76 | 36,133 | -1.23(-2.74%) |
May 13, 2014 | 46.41 | 46.41 | 44.98 | 45.00 | 55,982 | -1.42(-3.05%) |
May 12, 2014 | 44.78 | 46.96 | 44.78 | 46.41 | 39,581 | +0.91(+1.99%) |
May 09, 2014 | 44.50 | 45.61 | 43.85 | 45.51 | 55,463 | +0.89(+1.99%) |
May 08, 2014 | 45.51 | 45.87 | 44.51 | 44.62 | 76,441 | -1.13(-2.47%) |
May 07, 2014 | 45.27 | 46.08 | 44.67 | 45.75 | 68,506 | +0.13(+0.28%) |
May 06, 2014 | 46.96 | 46.96 | 44.53 | 45.62 | 140,437 | -2.65(-5.49%) |
May 05, 2014 | 47.31 | 48.61 | 47.31 | 48.27 | 63,646 | -0.06(-0.12%) |
May 02, 2014 | 48.62 | 49.42 | 47.81 | 48.33 | 57,208 | -0.29(-0.60%) |
May 01, 2014 | 49.12 | 49.23 | 47.58 | 48.63 | 42,765 | -0.34(-0.69%) |
Apr 30, 2014 | 47.87 | 49.24 | 47.68 | 48.96 | 29,790 | +0.63(+1.30%) |
Apr 29, 2014 | 48.72 | 49.29 | 47.90 | 48.33 | 31,570 | -0.34(-0.69%) |
Apr 28, 2014 | 48.91 | 49.50 | 47.51 | 48.67 | 30,797 | -0.30(-0.62%) |
Apr 25, 2014 | 49.62 | 49.62 | 48.38 | 48.97 | 45,647 | -1.05(-2.10%) |
Apr 24, 2014 | 50.59 | 50.86 | 49.47 | 50.02 | 32,246 | -0.85(-1.66%) |
Apr 23, 2014 | 50.33 | 51.38 | 49.92 | 50.87 | 37,676 | +0.25(+0.50%) |
Apr 22, 2014 | 49.86 | 50.72 | 49.62 | 50.61 | 20,837 | +0.69(+1.38%) |
Apr 21, 2014 | 50.76 | 51.27 | 49.67 | 49.93 | 53,624 | -0.95(-1.86%) |
Apr 17, 2014 | 49.78 | 50.87 | 50.87 | 50.87 | 35,776 | +1.08(+2.17%) |
Apr 16, 2014 | 48.69 | 50.27 | 48.35 | 49.79 | 40,834 | +1.37(+2.82%) |
Apr 15, 2014 | 48.06 | 48.58 | 47.18 | 48.43 | 52,312 | +0.19(+0.40%) |
Apr 14, 2014 | 48.14 | 48.63 | 47.70 | 48.23 | 36,453 | +0.41(+0.86%) |
Apr 11, 2014 | 48.17 | 49.45 | 47.42 | 47.82 | 35,488 | -0.85(-1.74%) |
Apr 10, 2014 | 49.99 | 50.28 | 48.31 | 48.67 | 110,687 | -1.18(-2.37%) |
Apr 09, 2014 | 48.96 | 50.04 | 48.66 | 49.85 | 57,634 | +0.92(+1.89%) |
Apr 08, 2014 | 47.80 | 49.43 | 47.80 | 48.93 | 70,699 | +1.15(+2.40%) |
Apr 07, 2014 | 49.98 | 50.23 | 47.18 | 47.78 | 52,962 | -2.32(-4.64%) |
Apr 04, 2014 | 51.49 | 51.49 | 49.40 | 50.10 | 70,406 | -0.71(-1.40%) |
Apr 03, 2014 | 50.65 | 51.33 | 50.31 | 50.81 | 38,285 | +0.04(+0.08%) |
Apr 02, 2014 | 50.16 | 51.07 | 49.74 | 50.77 | 51,179 | +0.81(+1.63%) |
Apr 01, 2014 | 47.59 | 50.56 | 47.34 | 49.96 | 127,821 | +2.88(+6.11%) |
Mar 31, 2014 | 45.98 | 47.45 | 45.74 | 47.08 | 65,893 | +1.20(+2.61%) |
Mar 28, 2014 | 45.95 | 47.06 | 45.57 | 45.88 | 46,497 | -0.16(-0.35%) |
Mar 27, 2014 | 45.14 | 46.28 | 44.63 | 46.04 | 65,917 | +0.92(+2.04%) |
Mar 26, 2014 | 46.05 | 46.05 | 44.84 | 45.12 | 56,421 | -0.77(-1.68%) |
Mar 25, 2014 | 46.12 | 47.20 | 45.49 | 45.89 | 66,983 | +0.15(+0.33%) |
Mar 24, 2014 | 47.02 | 47.13 | 45.18 | 45.74 | 66,744 | -0.80(-1.73%) |
Mar 21, 2014 | 47.24 | 48.22 | 46.29 | 46.55 | 87,245 | -0.65(-1.39%) |
Mar 20, 2014 | 47.62 | 47.85 | 46.45 | 47.20 | 52,384 | +0.08(+0.16%) |
Mar 19, 2014 | 47.74 | 48.37 | 46.61 | 47.13 | 28,625 | -0.85(-1.77%) |
Mar 18, 2014 | 46.74 | 48.00 | 46.63 | 47.97 | 28,930 | +0.74(+1.56%) |
Mar 17, 2014 | 45.88 | 49.28 | 45.56 | 47.23 | 60,175 | +1.06(+2.31%) |
Mar 14, 2014 | 45.82 | 46.33 | 45.48 | 46.17 | 37,325 | +0.34(+0.73%) |
Mar 13, 2014 | 45.80 | 46.12 | 44.97 | 45.83 | 31,376 | +0.06(+0.13%) |
Mar 12, 2014 | 45.61 | 46.20 | 45.32 | 45.78 | 53,061 | -0.11(-0.24%) |
Mar 11, 2014 | 42.72 | 46.67 | 42.68 | 45.88 | 107,956 | +1.90(+4.33%) |
Mar 10, 2014 | 43.69 | 44.04 | 43.21 | 43.98 | 49,548 | +0.02(+0.04%) |
Mar 07, 2014 | 44.11 | 44.44 | 43.73 | 43.96 | 20,038 | -0.05(-0.11%) |
Mar 06, 2014 | 44.40 | 44.48 | 43.92 | 44.01 | 27,669 | -0.03(-0.06%) |
Mar 05, 2014 | 44.49 | 45.21 | 42.71 | 44.04 | 40,011 | -0.45(-1.02%) |
Mar 04, 2014 | 44.57 | 46.09 | 38.57 | 44.49 | 93,204 | +0.44(+1.01%) |