Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.55 | 46.99 | 46.27 | 46.32 | 162,705 | -0.13(-0.27%) |
May 29, 2014 | 46.94 | 46.94 | 46.30 | 46.44 | 104,655 | -0.51(-1.09%) |
May 28, 2014 | 47.38 | 47.40 | 46.65 | 46.95 | 152,724 | -0.60(-1.27%) |
May 27, 2014 | 47.47 | 48.07 | 46.93 | 47.56 | 106,026 | +0.50(+1.07%) |
May 23, 2014 | 46.91 | 47.05 | 47.05 | 47.05 | 113,221 | +0.11(+0.24%) |
May 22, 2014 | 46.84 | 47.23 | 46.75 | 46.94 | 77,051 | +0.13(+0.28%) |
May 21, 2014 | 46.52 | 47.11 | 46.22 | 46.81 | 203,148 | +0.45(+0.98%) |
May 20, 2014 | 46.75 | 46.75 | 45.78 | 46.36 | 257,325 | -0.44(-0.93%) |
May 19, 2014 | 45.94 | 46.85 | 45.94 | 46.79 | 112,890 | +0.81(+1.75%) |
May 16, 2014 | 46.12 | 46.25 | 45.27 | 45.99 | 250,640 | -0.27(-0.58%) |
May 15, 2014 | 44.28 | 46.51 | 44.28 | 46.26 | 215,695 | -0.18(-0.40%) |
May 14, 2014 | 47.85 | 47.85 | 46.27 | 46.44 | 202,925 | -1.62(-3.37%) |
May 13, 2014 | 49.05 | 49.05 | 48.02 | 48.06 | 152,214 | -0.94(-1.92%) |
May 12, 2014 | 47.82 | 49.14 | 47.40 | 49.00 | 200,713 | +1.33(+2.80%) |
May 09, 2014 | 46.32 | 47.73 | 46.08 | 47.67 | 151,569 | +1.09(+2.34%) |
May 08, 2014 | 46.99 | 47.44 | 46.11 | 46.58 | 222,756 | -0.28(-0.59%) |
May 07, 2014 | 47.01 | 47.33 | 46.25 | 46.85 | 222,899 | -0.03(-0.05%) |
May 06, 2014 | 47.89 | 48.22 | 46.77 | 46.88 | 220,252 | -1.08(-2.26%) |
May 05, 2014 | 48.46 | 49.18 | 47.34 | 47.96 | 158,399 | -0.83(-1.70%) |
May 02, 2014 | 49.02 | 49.91 | 48.57 | 48.79 | 163,916 | -0.18(-0.36%) |
May 01, 2014 | 49.14 | 49.64 | 48.13 | 48.97 | 258,187 | -0.29(-0.60%) |
Apr 30, 2014 | 48.56 | 49.45 | 48.12 | 49.26 | 264,793 | +0.54(+1.10%) |
Apr 29, 2014 | 49.35 | 49.43 | 48.45 | 48.72 | 230,497 | -0.37(-0.75%) |
Apr 28, 2014 | 49.40 | 49.87 | 48.67 | 49.09 | 237,135 | -0.16(-0.32%) |
Apr 25, 2014 | 50.03 | 50.34 | 48.98 | 49.25 | 323,727 | -1.03(-2.05%) |
Apr 24, 2014 | 51.17 | 51.17 | 50.13 | 50.29 | 281,696 | -0.54(-1.06%) |
Apr 23, 2014 | 51.23 | 52.61 | 50.38 | 50.82 | 233,724 | +0.04(+0.08%) |
Apr 22, 2014 | 50.83 | 51.43 | 50.66 | 50.78 | 219,434 | -0.29(-0.58%) |
Apr 21, 2014 | 51.27 | 51.65 | 50.65 | 51.07 | 177,525 | +0.02(+0.03%) |
Apr 17, 2014 | 50.92 | 51.06 | 51.06 | 51.06 | 267,916 | +0.07(+0.13%) |
Apr 16, 2014 | 51.59 | 51.59 | 50.17 | 50.99 | 136,607 | -0.15(-0.30%) |
Apr 15, 2014 | 51.18 | 51.27 | 50.07 | 51.14 | 151,530 | +0.31(+0.61%) |
Apr 14, 2014 | 51.28 | 51.58 | 50.13 | 50.83 | 159,752 | +0.18(+0.36%) |
Apr 11, 2014 | 50.42 | 51.51 | 49.90 | 50.65 | 183,823 | -0.23(-0.45%) |
Apr 10, 2014 | 52.93 | 53.35 | 50.01 | 50.87 | 308,243 | -2.19(-4.13%) |
Apr 09, 2014 | 53.91 | 53.97 | 52.78 | 53.06 | 190,330 | -0.84(-1.56%) |
Apr 08, 2014 | 53.62 | 54.53 | 53.17 | 53.90 | 201,197 | +0.12(+0.22%) |
Apr 07, 2014 | 53.94 | 53.94 | 52.76 | 53.78 | 222,419 | -0.23(-0.44%) |
Apr 04, 2014 | 55.80 | 56.00 | 53.57 | 54.02 | 205,340 | -1.72(-3.09%) |
Apr 03, 2014 | 55.80 | 55.82 | 55.18 | 55.74 | 136,345 | +0.11(+0.20%) |
Apr 02, 2014 | 55.80 | 56.20 | 55.19 | 55.63 | 169,750 | -0.07(-0.12%) |
Apr 01, 2014 | 54.35 | 55.80 | 54.00 | 55.70 | 281,833 | +1.41(+2.60%) |
Mar 31, 2014 | 53.31 | 54.45 | 52.03 | 54.29 | 237,129 | +1.28(+2.41%) |
Mar 28, 2014 | 52.82 | 53.90 | 52.40 | 53.01 | 258,730 | +0.07(+0.13%) |
Mar 27, 2014 | 54.96 | 55.42 | 52.69 | 52.95 | 332,246 | -1.88(-3.43%) |
Mar 26, 2014 | 56.09 | 56.09 | 54.82 | 54.82 | 155,892 | -0.93(-1.67%) |
Mar 25, 2014 | 56.39 | 56.44 | 55.52 | 55.76 | 206,578 | -0.31(-0.55%) |
Mar 24, 2014 | 56.18 | 56.81 | 55.56 | 56.07 | 177,208 | +0.14(+0.25%) |
Mar 21, 2014 | 56.73 | 57.24 | 55.64 | 55.92 | 2,117,532 | -0.55(-0.97%) |
Mar 20, 2014 | 54.75 | 56.52 | 54.75 | 56.47 | 248,627 | +1.48(+2.69%) |
Mar 19, 2014 | 54.86 | 55.88 | 54.47 | 54.99 | 230,986 | +0.17(+0.31%) |
Mar 18, 2014 | 54.97 | 55.11 | 54.31 | 54.82 | 287,293 | +0.02(+0.03%) |
Mar 17, 2014 | 54.17 | 54.89 | 54.17 | 54.81 | 485,626 | +1.24(+2.32%) |
Mar 14, 2014 | 53.09 | 54.05 | 53.00 | 53.57 | 259,155 | +0.27(+0.50%) |
Mar 13, 2014 | 54.01 | 54.36 | 52.90 | 53.30 | 177,357 | -0.53(-0.98%) |
Mar 12, 2014 | 53.40 | 54.27 | 53.08 | 53.83 | 193,160 | +0.00(+0.00%) |
Mar 11, 2014 | 53.48 | 54.07 | 52.91 | 53.83 | 212,854 | +0.25(+0.47%) |
Mar 10, 2014 | 53.41 | 53.92 | 53.14 | 53.57 | 164,789 | -0.01(-0.02%) |
Mar 07, 2014 | 53.69 | 54.27 | 53.17 | 53.58 | 150,648 | +0.28(+0.52%) |
Mar 06, 2014 | 53.24 | 53.61 | 53.10 | 53.31 | 136,306 | +0.28(+0.53%) |
Mar 05, 2014 | 53.21 | 53.21 | 52.58 | 53.02 | 146,849 | -0.30(-0.56%) |
Mar 04, 2014 | 52.61 | 53.59 | 52.08 | 53.33 | 372,625 | +1.40(+2.69%) |