Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.21 | 45.55 | 44.98 | 45.12 | 422,610 | -0.07(-0.15%) |
May 29, 2014 | 45.64 | 45.85 | 45.00 | 45.19 | 422,402 | -0.26(-0.57%) |
May 28, 2014 | 45.59 | 45.82 | 45.07 | 45.45 | 241,913 | -0.18(-0.39%) |
May 27, 2014 | 45.05 | 46.16 | 44.78 | 45.63 | 479,653 | +0.96(+2.15%) |
May 23, 2014 | 44.07 | 44.67 | 44.67 | 44.67 | 229,500 | +0.45(+1.02%) |
May 22, 2014 | 44.22 | 44.90 | 43.86 | 44.22 | 193,201 | +0.14(+0.32%) |
May 21, 2014 | 44.43 | 44.96 | 43.48 | 44.08 | 405,549 | -0.12(-0.27%) |
May 20, 2014 | 44.24 | 44.58 | 43.84 | 44.20 | 327,953 | -0.27(-0.61%) |
May 19, 2014 | 43.74 | 44.65 | 43.40 | 44.47 | 349,689 | +0.71(+1.62%) |
May 16, 2014 | 43.54 | 43.76 | 42.95 | 43.76 | 552,935 | +0.22(+0.51%) |
May 15, 2014 | 43.65 | 43.94 | 42.41 | 43.54 | 400,832 | -0.15(-0.34%) |
May 14, 2014 | 44.34 | 44.77 | 43.68 | 43.69 | 418,017 | -0.90(-2.02%) |
May 13, 2014 | 44.85 | 45.14 | 43.94 | 44.59 | 498,036 | -0.41(-0.91%) |
May 12, 2014 | 44.50 | 45.75 | 44.44 | 45.00 | 804,610 | +0.51(+1.15%) |
May 09, 2014 | 44.17 | 44.65 | 43.54 | 44.49 | 522,050 | +0.27(+0.61%) |
May 08, 2014 | 44.18 | 44.93 | 43.92 | 44.22 | 389,729 | +0.01(+0.02%) |
May 07, 2014 | 44.24 | 44.66 | 43.43 | 44.21 | 530,280 | +0.13(+0.29%) |
May 06, 2014 | 44.70 | 45.19 | 43.95 | 44.08 | 427,911 | -0.58(-1.30%) |
May 05, 2014 | 44.43 | 44.97 | 44.02 | 44.66 | 332,417 | +0.01(+0.02%) |
May 02, 2014 | 44.23 | 45.07 | 43.97 | 44.65 | 294,173 | +0.43(+0.97%) |
May 01, 2014 | 44.77 | 45.44 | 43.99 | 44.22 | 502,978 | -0.73(-1.62%) |
Apr 30, 2014 | 43.92 | 45.55 | 42.73 | 44.95 | 1,554,615 | +0.46(+1.03%) |
Apr 29, 2014 | 47.49 | 47.49 | 44.25 | 44.49 | 1,822,731 | -4.49(-9.17%) |
Apr 28, 2014 | 50.61 | 50.72 | 48.19 | 48.98 | 661,322 | -1.46(-2.89%) |
Apr 25, 2014 | 51.85 | 52.12 | 50.21 | 50.44 | 412,587 | -1.59(-3.06%) |
Apr 24, 2014 | 52.30 | 52.49 | 51.33 | 52.03 | 294,145 | +0.08(+0.15%) |
Apr 23, 2014 | 52.15 | 52.72 | 51.79 | 51.95 | 186,514 | -0.17(-0.33%) |
Apr 22, 2014 | 51.04 | 52.32 | 50.98 | 52.12 | 318,277 | +1.06(+2.08%) |
Apr 21, 2014 | 50.82 | 51.21 | 50.23 | 51.06 | 182,615 | +0.43(+0.85%) |
Apr 17, 2014 | 49.87 | 50.63 | 50.63 | 50.63 | 349,700 | +0.86(+1.73%) |
Apr 16, 2014 | 50.31 | 50.40 | 49.31 | 49.77 | 376,794 | -0.37(-0.74%) |
Apr 15, 2014 | 49.69 | 50.32 | 48.86 | 50.14 | 426,980 | +0.39(+0.78%) |
Apr 14, 2014 | 50.20 | 50.20 | 49.16 | 49.75 | 527,332 | -0.16(-0.32%) |
Apr 11, 2014 | 50.16 | 50.88 | 48.93 | 49.91 | 758,958 | -0.52(-1.03%) |
Apr 10, 2014 | 51.93 | 52.32 | 50.43 | 50.43 | 517,164 | -1.76(-3.37%) |
Apr 09, 2014 | 52.12 | 52.48 | 51.52 | 52.19 | 413,396 | +0.39(+0.75%) |
Apr 08, 2014 | 50.93 | 51.91 | 50.71 | 51.80 | 432,575 | +0.82(+1.61%) |
Apr 07, 2014 | 51.38 | 52.09 | 50.20 | 50.98 | 458,221 | -0.58(-1.12%) |
Apr 04, 2014 | 53.21 | 53.25 | 51.08 | 51.56 | 246,712 | -1.30(-2.46%) |
Apr 03, 2014 | 53.38 | 53.77 | 52.46 | 52.86 | 262,086 | -0.39(-0.73%) |
Apr 02, 2014 | 53.20 | 53.77 | 52.76 | 53.25 | 213,478 | +0.14(+0.26%) |
Apr 01, 2014 | 52.40 | 53.29 | 52.22 | 53.11 | 225,850 | +0.86(+1.65%) |
Mar 31, 2014 | 51.89 | 52.59 | 51.50 | 52.25 | 230,277 | +0.66(+1.28%) |
Mar 28, 2014 | 51.40 | 52.31 | 51.04 | 51.59 | 205,074 | +0.28(+0.55%) |
Mar 27, 2014 | 51.54 | 51.86 | 49.83 | 51.31 | 657,825 | -0.13(-0.25%) |
Mar 26, 2014 | 52.59 | 53.02 | 51.37 | 51.44 | 339,503 | -0.93(-1.78%) |
Mar 25, 2014 | 52.37 | 53.42 | 52.12 | 52.37 | 286,782 | +0.02(+0.04%) |
Mar 24, 2014 | 52.90 | 52.90 | 51.42 | 52.35 | 442,580 | -0.40(-0.76%) |
Mar 21, 2014 | 53.23 | 53.92 | 52.48 | 52.75 | 567,573 | -0.46(-0.86%) |
Mar 20, 2014 | 52.71 | 54.00 | 52.45 | 53.21 | 408,179 | +0.46(+0.87%) |
Mar 19, 2014 | 53.02 | 53.13 | 52.39 | 52.75 | 219,726 | -0.36(-0.68%) |
Mar 18, 2014 | 52.50 | 53.27 | 52.20 | 53.11 | 164,494 | +0.61(+1.16%) |
Mar 17, 2014 | 52.33 | 52.94 | 51.71 | 52.50 | 231,204 | +0.30(+0.57%) |
Mar 14, 2014 | 51.42 | 52.50 | 51.42 | 52.20 | 231,669 | +0.53(+1.03%) |
Mar 13, 2014 | 52.90 | 53.25 | 51.23 | 51.67 | 311,849 | -1.26(-2.38%) |
Mar 12, 2014 | 52.17 | 53.27 | 51.99 | 52.93 | 203,339 | +0.64(+1.22%) |
Mar 11, 2014 | 52.81 | 53.26 | 51.84 | 52.29 | 253,793 | -0.69(-1.30%) |
Mar 10, 2014 | 53.12 | 53.62 | 52.42 | 52.98 | 247,234 | -0.29(-0.54%) |
Mar 07, 2014 | 52.95 | 53.36 | 52.24 | 53.27 | 310,071 | +0.45(+0.85%) |
Mar 06, 2014 | 53.00 | 53.13 | 52.63 | 52.82 | 266,722 | -0.06(-0.11%) |
Mar 05, 2014 | 52.92 | 53.02 | 52.38 | 52.88 | 220,079 | +0.09(+0.17%) |
Mar 04, 2014 | 52.25 | 52.82 | 51.88 | 52.79 | 365,084 | +1.17(+2.27%) |