Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.07 | 45.07 | 44.86 | 44.88 | 2,338 | -0.21(-0.47%) |
May 29, 2014 | 45.10 | 45.10 | 45.09 | 45.09 | 447 | -1.10(-2.38%) |
May 28, 2014 | 46.27 | 47.81 | 46.19 | 46.19 | 1,891 | -1.78(-3.71%) |
May 27, 2014 | 46.65 | 47.97 | 46.65 | 47.97 | 335 | +0.71(+1.50%) |
May 26, 2014 | 47.09 | 47.26 | 47.09 | 47.26 | 1,800 | +0.42(+0.90%) |
May 23, 2014 | 46.84 | 46.84 | 46.84 | 46.84 | 200 | -0.16(-0.34%) |
May 22, 2014 | 46.95 | 47.01 | 46.95 | 47.00 | 1,383 | +0.10(+0.21%) |
May 21, 2014 | 46.50 | 46.90 | 46.47 | 46.90 | 2,435 | +0.28(+0.60%) |
May 20, 2014 | 46.62 | 46.62 | 46.62 | 46.62 | 137 | +0.02(+0.04%) |
May 15, 2014 | 46.60 | 46.60 | 46.60 | 46.60 | 0 | +0.26(+0.56%) |
May 14, 2014 | 46.68 | 46.68 | 46.34 | 46.34 | 515 | -0.32(-0.69%) |
May 13, 2014 | 46.50 | 46.75 | 46.50 | 46.66 | 1,260 | +0.17(+0.37%) |
May 12, 2014 | 46.14 | 46.49 | 46.14 | 46.49 | 1,820 | +0.34(+0.74%) |
May 09, 2014 | 46.16 | 46.16 | 46.15 | 46.15 | 310 | +0.00(+0.00%) |
May 08, 2014 | 46.12 | 46.15 | 46.12 | 46.15 | 293 | +0.50(+1.10%) |
May 07, 2014 | 45.08 | 45.65 | 45.08 | 45.65 | 1,654 | +0.16(+0.35%) |
May 06, 2014 | 45.07 | 45.49 | 45.07 | 45.49 | 1,189 | +0.45(+1.00%) |
May 05, 2014 | 45.08 | 45.37 | 45.04 | 45.04 | 1,847 | -0.46(-1.01%) |
May 02, 2014 | 45.48 | 45.50 | 45.48 | 45.50 | 1,340 | +0.38(+0.84%) |
May 01, 2014 | 45.47 | 45.50 | 45.12 | 45.12 | 435 | +0.06(+0.13%) |
Apr 30, 2014 | 45.00 | 45.45 | 44.77 | 45.06 | 3,953 | +0.06(+0.13%) |
Apr 29, 2014 | 45.00 | 45.00 | 45.00 | 45.00 | 377 | +0.90(+2.04%) |
Apr 28, 2014 | 44.10 | 44.10 | 44.10 | 44.10 | 1,200 | -0.25(-0.56%) |
Apr 25, 2014 | 44.44 | 44.50 | 44.35 | 44.35 | 1,242 | -0.15(-0.34%) |
Apr 23, 2014 | 44.50 | 44.50 | 44.50 | 44.50 | 149 | -0.29(-0.65%) |
Apr 22, 2014 | 45.01 | 45.01 | 44.79 | 44.79 | 1,682 | -1.42(-3.07%) |
Apr 21, 2014 | 46.01 | 46.21 | 46.01 | 46.21 | 988 | -0.25(-0.54%) |
Apr 17, 2014 | 46.46 | 46.46 | 46.46 | 0 | +0.05(+0.11%) | |
Apr 16, 2014 | 46.41 | 46.41 | 46.41 | 46.41 | 500 | +0.31(+0.67%) |
Apr 15, 2014 | 46.00 | 46.10 | 45.65 | 46.10 | 500 | +0.08(+0.17%) |
Apr 14, 2014 | 47.00 | 47.00 | 46.01 | 46.02 | 1,077 | -0.16(-0.35%) |
Apr 09, 2014 | 46.18 | 46.18 | 46.18 | 46.18 | 115 | -0.62(-1.32%) |
Apr 08, 2014 | 46.85 | 46.85 | 46.80 | 46.80 | 855 | -0.01(-0.02%) |
Apr 07, 2014 | 47.52 | 47.52 | 46.81 | 46.81 | 1,125 | -0.07(-0.15%) |
Apr 04, 2014 | 47.64 | 47.64 | 46.88 | 46.88 | 811 | -0.32(-0.68%) |
Apr 03, 2014 | 47.97 | 47.97 | 47.20 | 47.20 | 894 | -0.41(-0.86%) |
Apr 02, 2014 | 47.62 | 47.62 | 47.61 | 47.61 | 451 | -0.39(-0.81%) |
Apr 01, 2014 | 47.96 | 48.00 | 47.96 | 48.00 | 388 | +0.15(+0.31%) |
Mar 31, 2014 | 47.78 | 47.91 | 47.60 | 47.85 | 992 | +0.05(+0.10%) |
Mar 28, 2014 | 47.53 | 48.00 | 47.53 | 47.80 | 1,326 | +0.91(+1.94%) |
Mar 27, 2014 | 46.73 | 46.89 | 46.73 | 46.89 | 565 | +0.39(+0.84%) |
Mar 26, 2014 | 46.51 | 46.65 | 46.50 | 46.50 | 2,968 | +0.29(+0.63%) |
Mar 25, 2014 | 46.21 | 46.21 | 46.21 | 46.21 | 215 | -0.41(-0.88%) |
Mar 24, 2014 | 46.76 | 47.30 | 46.62 | 46.62 | 5,296 | -0.14(-0.30%) |
Mar 21, 2014 | 47.11 | 47.12 | 46.62 | 46.76 | 2,188 | -0.35(-0.74%) |
Mar 20, 2014 | 45.70 | 47.11 | 45.70 | 47.11 | 400 | +0.61(+1.31%) |
Mar 19, 2014 | 46.00 | 46.50 | 46.00 | 46.50 | 2,308 | +0.56(+1.22%) |
Mar 18, 2014 | 45.75 | 45.98 | 45.75 | 45.94 | 4,082 | +0.31(+0.68%) |
Mar 17, 2014 | 44.83 | 45.63 | 44.83 | 45.63 | 3,138 | +0.13(+0.29%) |
Mar 13, 2014 | 45.50 | 45.50 | 45.50 | 62 | -0.11(-0.24%) | |
Mar 12, 2014 | 45.74 | 45.74 | 45.55 | 45.61 | 1,282 | -0.26(-0.57%) |
Mar 11, 2014 | 45.96 | 45.96 | 45.59 | 45.87 | 2,103 | +0.00(+0.00%) |
Mar 10, 2014 | 45.99 | 45.99 | 45.87 | 45.87 | 3,663 | +0.07(+0.15%) |
Mar 07, 2014 | 45.87 | 45.87 | 45.77 | 45.80 | 2,191 | +0.14(+0.31%) |
Mar 06, 2014 | 45.68 | 45.68 | 45.66 | 45.66 | 480 | -0.24(-0.52%) |
Mar 05, 2014 | 45.90 | 45.90 | 45.90 | 45.90 | 824 | +0.48(+1.06%) |
Mar 04, 2014 | 45.70 | 45.70 | 45.40 | 45.42 | 742 | +0.02(+0.04%) |