Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.60 | 47.04 | 46.32 | 46.37 | 162,524 | -0.13(-0.27%) |
May 29, 2014 | 46.99 | 46.99 | 46.36 | 46.49 | 104,539 | -0.51(-1.09%) |
May 28, 2014 | 47.43 | 47.45 | 46.70 | 47.01 | 152,554 | -0.60(-1.27%) |
May 27, 2014 | 47.52 | 48.12 | 46.98 | 47.61 | 105,908 | +0.50(+1.07%) |
May 23, 2014 | 46.96 | 47.11 | 47.11 | 47.11 | 113,095 | +0.11(+0.24%) |
May 22, 2014 | 46.89 | 47.28 | 46.80 | 47.00 | 76,965 | +0.13(+0.28%) |
May 21, 2014 | 46.57 | 47.16 | 46.27 | 46.86 | 202,922 | +0.45(+0.98%) |
May 20, 2014 | 46.80 | 46.80 | 45.83 | 46.41 | 257,039 | -0.44(-0.93%) |
May 19, 2014 | 45.99 | 46.90 | 45.99 | 46.85 | 112,765 | +0.81(+1.75%) |
May 16, 2014 | 46.17 | 46.30 | 45.32 | 46.04 | 250,361 | -0.27(-0.58%) |
May 15, 2014 | 44.33 | 46.56 | 44.33 | 46.31 | 215,455 | -0.18(-0.40%) |
May 14, 2014 | 47.91 | 47.91 | 46.32 | 46.49 | 202,699 | -1.62(-3.37%) |
May 13, 2014 | 49.11 | 49.11 | 48.07 | 48.12 | 152,045 | -0.94(-1.92%) |
May 12, 2014 | 47.87 | 49.20 | 47.45 | 49.06 | 200,490 | +1.34(+2.80%) |
May 09, 2014 | 46.37 | 47.79 | 46.13 | 47.72 | 151,401 | +1.09(+2.34%) |
May 08, 2014 | 47.04 | 47.49 | 46.16 | 46.63 | 222,508 | -0.28(-0.59%) |
May 07, 2014 | 47.07 | 47.38 | 46.30 | 46.91 | 222,651 | -0.03(-0.05%) |
May 06, 2014 | 47.94 | 48.28 | 46.82 | 46.93 | 220,007 | -1.08(-2.26%) |
May 05, 2014 | 48.51 | 49.23 | 47.39 | 48.01 | 158,223 | -0.83(-1.70%) |
May 02, 2014 | 49.07 | 49.96 | 48.63 | 48.85 | 163,734 | -0.18(-0.36%) |
May 01, 2014 | 49.20 | 49.69 | 48.18 | 49.02 | 257,899 | -0.29(-0.60%) |
Apr 30, 2014 | 48.61 | 49.51 | 48.17 | 49.32 | 264,498 | +0.54(+1.10%) |
Apr 29, 2014 | 49.40 | 49.48 | 48.50 | 48.78 | 230,241 | -0.37(-0.75%) |
Apr 28, 2014 | 49.45 | 49.93 | 48.73 | 49.15 | 236,871 | -0.16(-0.32%) |
Apr 25, 2014 | 50.08 | 50.39 | 49.03 | 49.31 | 323,367 | -1.03(-2.05%) |
Apr 24, 2014 | 51.23 | 51.23 | 50.19 | 50.34 | 281,383 | -0.54(-1.06%) |
Apr 23, 2014 | 51.28 | 52.67 | 50.43 | 50.88 | 233,464 | +0.04(+0.08%) |
Apr 22, 2014 | 50.89 | 51.49 | 50.72 | 50.84 | 219,190 | -0.29(-0.57%) |
Apr 21, 2014 | 51.32 | 51.71 | 50.71 | 51.13 | 177,328 | +0.02(+0.03%) |
Apr 17, 2014 | 50.98 | 51.11 | 51.11 | 51.11 | 267,619 | +0.07(+0.13%) |
Apr 16, 2014 | 51.65 | 51.65 | 50.22 | 51.05 | 136,455 | -0.15(-0.30%) |
Apr 15, 2014 | 51.24 | 51.32 | 50.12 | 51.20 | 151,361 | +0.31(+0.61%) |
Apr 14, 2014 | 51.33 | 51.63 | 50.19 | 50.89 | 159,574 | +0.18(+0.36%) |
Apr 11, 2014 | 50.48 | 51.57 | 49.95 | 50.70 | 183,619 | -0.23(-0.45%) |
Apr 10, 2014 | 52.99 | 53.41 | 50.06 | 50.93 | 307,901 | -2.19(-4.13%) |
Apr 09, 2014 | 53.97 | 54.03 | 52.84 | 53.12 | 190,119 | -0.84(-1.56%) |
Apr 08, 2014 | 53.68 | 54.59 | 53.23 | 53.96 | 200,973 | +0.12(+0.22%) |
Apr 07, 2014 | 54.00 | 54.00 | 52.82 | 53.84 | 222,172 | -0.24(-0.43%) |
Apr 04, 2014 | 55.86 | 56.06 | 53.63 | 54.08 | 205,111 | -1.72(-3.09%) |
Apr 03, 2014 | 55.86 | 55.89 | 55.24 | 55.80 | 136,194 | +0.11(+0.20%) |
Apr 02, 2014 | 55.86 | 56.26 | 55.25 | 55.69 | 169,561 | -0.07(-0.12%) |
Apr 01, 2014 | 54.42 | 55.86 | 54.06 | 55.76 | 281,520 | +1.41(+2.60%) |
Mar 31, 2014 | 53.37 | 54.51 | 52.09 | 54.35 | 236,865 | +1.28(+2.41%) |
Mar 28, 2014 | 52.88 | 53.96 | 52.46 | 53.07 | 258,442 | +0.07(+0.13%) |
Mar 27, 2014 | 55.02 | 55.48 | 52.74 | 53.00 | 331,877 | -1.88(-3.43%) |
Mar 26, 2014 | 56.15 | 56.15 | 54.89 | 54.89 | 155,719 | -0.93(-1.67%) |
Mar 25, 2014 | 56.46 | 56.50 | 55.58 | 55.82 | 206,348 | -0.31(-0.55%) |
Mar 24, 2014 | 56.25 | 56.88 | 55.63 | 56.13 | 177,011 | +0.14(+0.26%) |
Mar 21, 2014 | 56.79 | 57.30 | 55.70 | 55.99 | 2,115,178 | -0.55(-0.97%) |
Mar 20, 2014 | 54.81 | 56.58 | 54.81 | 56.53 | 248,351 | +1.48(+2.69%) |
Mar 19, 2014 | 54.92 | 55.94 | 54.53 | 55.05 | 230,729 | +0.17(+0.31%) |
Mar 18, 2014 | 55.03 | 55.17 | 54.37 | 54.89 | 286,973 | +0.02(+0.03%) |
Mar 17, 2014 | 54.23 | 54.95 | 54.23 | 54.87 | 485,086 | +1.24(+2.32%) |
Mar 14, 2014 | 53.15 | 54.11 | 53.05 | 53.63 | 258,867 | +0.27(+0.50%) |
Mar 13, 2014 | 54.07 | 54.42 | 52.96 | 53.36 | 177,160 | -0.53(-0.98%) |
Mar 12, 2014 | 53.46 | 54.33 | 53.14 | 53.89 | 192,945 | +0.00(+0.00%) |
Mar 11, 2014 | 53.54 | 54.13 | 52.97 | 53.89 | 212,617 | +0.25(+0.47%) |
Mar 10, 2014 | 53.47 | 53.98 | 53.20 | 53.63 | 164,605 | -0.01(-0.02%) |
Mar 07, 2014 | 53.75 | 54.33 | 53.23 | 53.64 | 150,480 | +0.28(+0.52%) |
Mar 06, 2014 | 53.30 | 53.67 | 53.16 | 53.37 | 136,154 | +0.28(+0.53%) |
Mar 05, 2014 | 53.27 | 53.27 | 52.64 | 53.08 | 146,685 | -0.30(-0.56%) |
Mar 04, 2014 | 52.67 | 53.65 | 52.14 | 53.39 | 372,210 | +1.40(+2.69%) |