Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.03 | 45.30 | 45.01 | 45.30 | 13,867 | +0.55(+1.23%) |
May 29, 2014 | 44.34 | 44.75 | 44.34 | 44.75 | 32,630 | -0.48(-1.06%) |
May 28, 2014 | 45.66 | 45.66 | 45.23 | 45.23 | 20,246 | -0.14(-0.31%) |
May 27, 2014 | 45.42 | 45.42 | 45.37 | 45.37 | 10,197 | +1.06(+2.39%) |
May 23, 2014 | 44.31 | 44.31 | 44.31 | 0 | -0.84(-1.86%) | |
May 22, 2014 | 45.21 | 45.65 | 45.15 | 45.15 | 45,996 | -0.01(-0.02%) |
May 21, 2014 | 45.75 | 45.75 | 45.16 | 45.16 | 1,066 | -0.43(-0.94%) |
May 20, 2014 | 44.73 | 45.59 | 44.73 | 45.59 | 12,989 | +0.80(+1.79%) |
May 19, 2014 | 44.86 | 44.97 | 44.78 | 44.79 | 4,229 | -0.35(-0.78%) |
May 16, 2014 | 44.88 | 45.14 | 44.52 | 45.14 | 494,941 | -0.46(-1.01%) |
May 15, 2014 | 45.40 | 45.60 | 45.00 | 45.60 | 278,643 | -1.45(-3.08%) |
May 14, 2014 | 47.00 | 47.05 | 46.84 | 47.05 | 4,757 | -0.75(-1.57%) |
May 13, 2014 | 47.80 | 47.80 | 47.80 | 47.80 | 3,336 | +1.70(+3.69%) |
May 12, 2014 | 46.06 | 46.40 | 46.05 | 46.10 | 4,544 | -0.11(-0.24%) |
May 09, 2014 | 46.13 | 46.21 | 45.95 | 46.21 | 151,225 | -0.99(-2.10%) |
May 08, 2014 | 46.40 | 47.20 | 46.37 | 47.20 | 221,866 | +0.65(+1.40%) |
May 07, 2014 | 46.22 | 46.55 | 46.15 | 46.55 | 49,759 | -0.65(-1.38%) |
May 06, 2014 | 47.14 | 47.30 | 46.80 | 47.20 | 230,408 | +2.10(+4.66%) |
May 02, 2014 | 45.10 | 45.10 | 45.10 | 45.10 | 328 | -0.30(-0.66%) |
May 01, 2014 | 44.79 | 45.40 | 44.31 | 45.40 | 2,624 | +0.75(+1.69%) |
Apr 30, 2014 | 44.17 | 44.65 | 44.17 | 44.65 | 1,151 | +0.60(+1.37%) |
Apr 29, 2014 | 44.06 | 44.16 | 44.05 | 44.05 | 101,715 | +0.57(+1.30%) |
Apr 28, 2014 | 44.05 | 44.20 | 43.48 | 43.48 | 173,928 | -1.27(-2.84%) |
Apr 25, 2014 | 44.55 | 44.80 | 44.55 | 44.75 | 147,845 | -0.25(-0.56%) |
Apr 24, 2014 | 44.36 | 45.00 | 44.33 | 45.00 | 121,254 | +0.47(+1.06%) |
Apr 23, 2014 | 44.56 | 44.56 | 44.40 | 44.53 | 111,143 | -0.43(-0.96%) |
Apr 22, 2014 | 44.40 | 44.96 | 44.40 | 44.96 | 6,432 | +0.98(+2.23%) |
Apr 21, 2014 | 43.98 | 43.98 | 43.98 | 43.98 | 181 | +0.00(+0.00%) |
Apr 17, 2014 | 43.98 | 43.98 | 43.98 | 0 | +1.03(+2.40%) | |
Apr 16, 2014 | 42.95 | 42.95 | 42.95 | 42.95 | 545 | +0.90(+2.14%) |
Apr 15, 2014 | 42.63 | 42.63 | 42.05 | 42.05 | 725 | -2.28(-5.14%) |
Apr 11, 2014 | 44.33 | 44.33 | 44.33 | 44.33 | 23 | -0.71(-1.58%) |
Apr 10, 2014 | 45.12 | 45.12 | 45.04 | 45.04 | 540 | +0.53(+1.19%) |
Apr 09, 2014 | 44.35 | 44.51 | 44.35 | 44.51 | 529 | +1.30(+3.01%) |
Apr 08, 2014 | 43.21 | 43.21 | 43.21 | 43.21 | 316 | +0.07(+0.16%) |
Apr 07, 2014 | 43.57 | 43.57 | 42.94 | 43.14 | 2,626 | -1.70(-3.79%) |
Apr 04, 2014 | 45.11 | 45.11 | 44.84 | 44.84 | 0 | -0.58(-1.28%) |
Apr 03, 2014 | 45.45 | 45.45 | 45.42 | 45.42 | 336 | -0.42(-0.92%) |
Apr 02, 2014 | 45.28 | 45.84 | 45.28 | 45.84 | 753 | +0.67(+1.48%) |
Mar 31, 2014 | 45.17 | 45.17 | 45.17 | 51 | -0.01(-0.02%) | |
Mar 28, 2014 | 45.20 | 45.60 | 45.18 | 45.18 | 0 | +0.29(+0.65%) |
Mar 27, 2014 | 44.55 | 44.98 | 44.55 | 44.89 | 2,156 | -0.18(-0.40%) |
Mar 26, 2014 | 45.09 | 45.09 | 44.65 | 45.07 | 1,884 | +0.54(+1.21%) |
Mar 25, 2014 | 44.53 | 44.53 | 44.53 | 44.53 | 313 | +0.90(+2.06%) |
Mar 24, 2014 | 43.64 | 43.64 | 43.63 | 43.63 | 787 | -0.70(-1.58%) |
Mar 21, 2014 | 44.42 | 44.42 | 44.33 | 44.33 | 1,074 | -0.56(-1.25%) |
Mar 20, 2014 | 44.80 | 44.89 | 44.80 | 44.89 | 866 | -0.71(-1.56%) |
Mar 19, 2014 | 46.17 | 46.17 | 45.60 | 45.60 | 268 | -0.06(-0.13%) |
Mar 18, 2014 | 45.82 | 45.83 | 45.66 | 45.66 | 1,365 | -0.24(-0.52%) |
Mar 17, 2014 | 45.90 | 45.90 | 45.90 | 45.90 | 772 | +1.82(+4.13%) |
Mar 14, 2014 | 43.90 | 44.08 | 43.90 | 44.08 | 0 | +0.55(+1.26%) |
Mar 13, 2014 | 43.84 | 43.84 | 43.53 | 43.53 | 639 | -0.22(-0.50%) |
Mar 12, 2014 | 43.69 | 43.75 | 43.50 | 43.75 | 1,591 | -0.51(-1.15%) |
Mar 11, 2014 | 44.46 | 44.46 | 44.26 | 44.26 | 835 | -0.11(-0.25%) |
Mar 10, 2014 | 45.12 | 45.12 | 44.37 | 44.37 | 2,548 | -2.62(-5.58%) |
Mar 07, 2014 | 47.39 | 47.41 | 46.99 | 46.99 | 0 | -0.86(-1.80%) |
Mar 06, 2014 | 47.90 | 47.90 | 47.77 | 47.85 | 797 | -0.41(-0.85%) |
Mar 05, 2014 | 47.71 | 48.26 | 47.71 | 48.26 | 1,319 | -1.04(-2.11%) |
Mar 04, 2014 | 49.16 | 49.30 | 49.08 | 49.30 | 3,289 | +1.01(+2.09%) |