Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.59 | 46.67 | 46.43 | 46.46 | 45,490 | -0.02(-0.05%) |
May 29, 2014 | 46.47 | 46.51 | 46.34 | 46.49 | 45,204 | +0.12(+0.26%) |
May 28, 2014 | 46.04 | 46.36 | 45.94 | 46.36 | 54,872 | +0.47(+1.02%) |
May 27, 2014 | 46.08 | 46.24 | 45.79 | 45.90 | 42,060 | -0.22(-0.49%) |
May 23, 2014 | 46.40 | 46.12 | 46.12 | 46.12 | 32,757 | -0.01(-0.02%) |
May 22, 2014 | 46.08 | 46.18 | 45.94 | 46.13 | 23,765 | +0.21(+0.47%) |
May 21, 2014 | 45.92 | 46.24 | 45.83 | 45.92 | 39,252 | +0.24(+0.53%) |
May 20, 2014 | 45.87 | 45.87 | 45.41 | 45.67 | 24,888 | -0.20(-0.44%) |
May 19, 2014 | 45.81 | 45.99 | 45.68 | 45.87 | 19,648 | +0.16(+0.35%) |
May 16, 2014 | 45.51 | 46.21 | 45.41 | 45.71 | 47,185 | +0.48(+1.06%) |
May 15, 2014 | 45.53 | 45.57 | 45.13 | 45.23 | 28,014 | -0.22(-0.49%) |
May 14, 2014 | 45.19 | 45.59 | 45.19 | 45.45 | 31,399 | +0.10(+0.22%) |
May 13, 2014 | 45.39 | 45.51 | 45.17 | 45.35 | 17,373 | -0.04(-0.09%) |
May 12, 2014 | 45.33 | 45.55 | 45.33 | 45.39 | 22,223 | +0.06(+0.13%) |
May 09, 2014 | 45.59 | 45.69 | 45.19 | 45.33 | 27,706 | -0.28(-0.62%) |
May 08, 2014 | 45.53 | 45.65 | 45.34 | 45.61 | 53,756 | +0.12(+0.26%) |
May 07, 2014 | 45.21 | 45.57 | 45.17 | 45.49 | 37,275 | +0.30(+0.67%) |
May 06, 2014 | 45.33 | 45.54 | 45.03 | 45.19 | 32,261 | -0.20(-0.44%) |
May 05, 2014 | 44.97 | 45.41 | 44.89 | 45.39 | 33,174 | +0.36(+0.80%) |
May 02, 2014 | 45.23 | 45.23 | 44.93 | 45.03 | 26,735 | -0.22(-0.49%) |
May 01, 2014 | 45.25 | 45.33 | 45.13 | 45.25 | 27,583 | +0.00(+0.00%) |
Apr 30, 2014 | 44.95 | 45.31 | 44.85 | 45.25 | 37,158 | +0.34(+0.76%) |
Apr 29, 2014 | 44.73 | 44.95 | 44.71 | 44.91 | 27,273 | +0.14(+0.31%) |
Apr 28, 2014 | 44.75 | 44.83 | 44.57 | 44.77 | 26,513 | +0.12(+0.27%) |
Apr 25, 2014 | 44.79 | 44.83 | 44.49 | 44.65 | 24,702 | -0.18(-0.40%) |
Apr 24, 2014 | 44.83 | 45.01 | 44.67 | 44.83 | 35,713 | +0.08(+0.18%) |
Apr 23, 2014 | 44.57 | 44.83 | 44.39 | 44.75 | 39,972 | +0.20(+0.45%) |
Apr 22, 2014 | 44.43 | 44.63 | 44.34 | 44.55 | 33,235 | +0.16(+0.36%) |
Apr 21, 2014 | 44.29 | 44.45 | 44.19 | 44.39 | 54,282 | +0.04(+0.09%) |
Apr 17, 2014 | 44.07 | 44.35 | 44.35 | 44.35 | 28,903 | +0.26(+0.59%) |
Apr 16, 2014 | 44.03 | 44.15 | 43.77 | 44.09 | 26,251 | +0.34(+0.78%) |
Apr 15, 2014 | 43.89 | 43.97 | 43.50 | 43.75 | 37,884 | +0.04(+0.09%) |
Apr 14, 2014 | 43.69 | 43.95 | 43.62 | 43.71 | 25,906 | +0.16(+0.37%) |
Apr 11, 2014 | 43.22 | 43.58 | 43.08 | 43.54 | 25,102 | +0.28(+0.65%) |
Apr 10, 2014 | 43.85 | 43.91 | 43.04 | 43.26 | 63,876 | -0.56(-1.28%) |
Apr 09, 2014 | 43.69 | 43.87 | 43.58 | 43.83 | 44,861 | +0.00(+0.00%) |
Apr 08, 2014 | 43.54 | 43.87 | 43.51 | 43.83 | 34,260 | +0.30(+0.69%) |
Apr 07, 2014 | 43.89 | 43.91 | 43.30 | 43.52 | 22,207 | -0.36(-0.82%) |
Apr 04, 2014 | 44.13 | 44.13 | 43.73 | 43.89 | 27,086 | -0.04(-0.09%) |
Apr 03, 2014 | 43.91 | 43.99 | 43.79 | 43.93 | 20,555 | +0.04(+0.09%) |
Apr 02, 2014 | 43.56 | 43.95 | 43.50 | 43.89 | 47,429 | +0.32(+0.74%) |
Apr 01, 2014 | 43.34 | 43.58 | 43.24 | 43.56 | 34,477 | +0.42(+0.98%) |
Mar 31, 2014 | 43.16 | 43.28 | 43.06 | 43.14 | 43,164 | +0.04(+0.09%) |
Mar 28, 2014 | 42.80 | 43.10 | 42.76 | 43.10 | 34,910 | +0.50(+1.18%) |
Mar 27, 2014 | 42.46 | 42.60 | 42.12 | 42.60 | 59,361 | +0.26(+0.62%) |
Mar 26, 2014 | 42.34 | 42.46 | 42.28 | 42.34 | 40,242 | -0.04(-0.09%) |
Mar 25, 2014 | 42.24 | 42.38 | 42.08 | 42.38 | 63,819 | +0.22(+0.52%) |
Mar 24, 2014 | 42.82 | 42.82 | 42.06 | 42.16 | 97,325 | -0.44(-1.04%) |
Mar 21, 2014 | 42.90 | 43.08 | 42.60 | 42.60 | 27,121 | -0.18(-0.42%) |
Mar 20, 2014 | 42.90 | 42.90 | 42.56 | 42.78 | 30,889 | -0.06(-0.14%) |
Mar 19, 2014 | 43.28 | 43.38 | 42.76 | 42.84 | 92,746 | -0.30(-0.70%) |
Mar 18, 2014 | 43.04 | 43.22 | 43.00 | 43.14 | 38,134 | +0.26(+0.61%) |
Mar 17, 2014 | 42.84 | 42.96 | 42.60 | 42.88 | 60,741 | +0.34(+0.80%) |
Mar 14, 2014 | 42.26 | 42.76 | 42.23 | 42.54 | 28,865 | +0.14(+0.33%) |
Mar 13, 2014 | 42.70 | 42.98 | 42.32 | 42.40 | 44,800 | -0.28(-0.66%) |
Mar 12, 2014 | 42.76 | 42.78 | 42.60 | 42.68 | 29,542 | -0.08(-0.19%) |
Mar 11, 2014 | 43.30 | 43.30 | 42.68 | 42.76 | 57,338 | -0.42(-0.98%) |
Mar 10, 2014 | 43.30 | 43.30 | 42.94 | 43.18 | 40,690 | -0.06(-0.14%) |
Mar 07, 2014 | 43.69 | 43.77 | 43.22 | 43.24 | 39,488 | -0.54(-1.24%) |
Mar 06, 2014 | 43.71 | 43.89 | 43.71 | 43.79 | 19,778 | +0.10(+0.23%) |
Mar 05, 2014 | 43.46 | 43.93 | 43.46 | 43.69 | 30,305 | +0.20(+0.46%) |
Mar 04, 2014 | 43.54 | 43.79 | 43.42 | 43.48 | 35,158 | +0.00(+0.00%) |