Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.44 | 48.47 | 48.34 | 48.45 | 1,465,130 | +0.00(+0.00%) |
May 29, 2014 | 48.38 | 48.46 | 48.23 | 48.45 | 925,643 | +0.27(+0.55%) |
May 28, 2014 | 48.26 | 48.26 | 48.10 | 48.19 | 455,433 | -0.09(-0.18%) |
May 27, 2014 | 48.16 | 48.28 | 48.11 | 48.28 | 1,179,190 | +0.24(+0.50%) |
May 23, 2014 | 47.82 | 48.03 | 48.03 | 48.03 | 401,528 | +0.11(+0.23%) |
May 22, 2014 | 47.82 | 47.94 | 47.74 | 47.92 | 1,323,797 | +0.17(+0.36%) |
May 21, 2014 | 47.50 | 47.77 | 47.50 | 47.75 | 514,002 | +0.39(+0.82%) |
May 20, 2014 | 47.64 | 47.72 | 47.27 | 47.36 | 1,790,437 | -0.36(-0.76%) |
May 19, 2014 | 47.57 | 47.74 | 47.48 | 47.73 | 278,415 | +0.06(+0.12%) |
May 16, 2014 | 47.62 | 47.67 | 47.39 | 47.67 | 358,675 | +0.19(+0.39%) |
May 15, 2014 | 47.81 | 47.81 | 47.25 | 47.48 | 3,401,501 | -0.30(-0.63%) |
May 14, 2014 | 47.96 | 47.96 | 47.73 | 47.78 | 818,565 | -0.11(-0.24%) |
May 13, 2014 | 47.93 | 47.96 | 47.86 | 47.90 | 3,715,164 | +0.06(+0.14%) |
May 12, 2014 | 47.55 | 47.85 | 47.55 | 47.83 | 507,111 | +0.40(+0.83%) |
May 09, 2014 | 47.35 | 47.44 | 47.19 | 47.44 | 562,075 | +0.05(+0.10%) |
May 08, 2014 | 47.48 | 47.69 | 47.31 | 47.39 | 960,849 | -0.03(-0.07%) |
May 07, 2014 | 47.34 | 47.43 | 47.05 | 47.42 | 949,688 | +0.19(+0.39%) |
May 06, 2014 | 47.39 | 47.46 | 47.23 | 47.23 | 621,379 | -0.22(-0.46%) |
May 05, 2014 | 47.25 | 47.46 | 47.08 | 47.45 | 3,724,553 | +0.00(+0.00%) |
May 02, 2014 | 47.52 | 47.65 | 47.37 | 47.45 | 1,720,913 | -0.02(-0.05%) |
May 01, 2014 | 47.46 | 47.61 | 47.40 | 47.48 | 3,727,872 | -0.02(-0.05%) |
Apr 30, 2014 | 47.33 | 47.52 | 47.21 | 47.50 | 893,852 | +0.15(+0.32%) |
Apr 29, 2014 | 47.33 | 47.42 | 47.20 | 47.35 | 744,493 | +0.31(+0.65%) |
Apr 28, 2014 | 46.98 | 47.19 | 46.65 | 47.04 | 1,032,376 | +0.14(+0.29%) |
Apr 25, 2014 | 47.04 | 47.12 | 46.81 | 46.90 | 819,511 | -0.35(-0.73%) |
Apr 24, 2014 | 47.29 | 47.35 | 47.01 | 47.25 | 1,512,814 | +0.03(+0.07%) |
Apr 23, 2014 | 47.35 | 47.35 | 47.16 | 47.22 | 518,849 | -0.14(-0.29%) |
Apr 22, 2014 | 47.29 | 47.43 | 47.22 | 47.35 | 3,297,929 | +0.18(+0.38%) |
Apr 21, 2014 | 47.07 | 47.19 | 47.02 | 47.18 | 246,834 | +0.11(+0.23%) |
Apr 17, 2014 | 46.95 | 47.07 | 47.07 | 47.07 | 362,267 | +0.14(+0.30%) |
Apr 16, 2014 | 46.60 | 46.93 | 46.60 | 46.93 | 1,987,324 | +0.57(+1.22%) |
Apr 15, 2014 | 46.29 | 46.47 | 45.79 | 46.36 | 956,218 | -0.01(-0.02%) |
Apr 14, 2014 | 46.28 | 46.44 | 46.05 | 46.37 | 946,327 | +0.31(+0.68%) |
Apr 11, 2014 | 46.27 | 46.42 | 46.03 | 46.05 | 2,365,543 | -0.36(-0.77%) |
Apr 10, 2014 | 47.18 | 47.27 | 46.37 | 46.41 | 1,559,163 | -0.90(-1.91%) |
Apr 09, 2014 | 47.00 | 47.34 | 46.85 | 47.31 | 1,870,810 | +0.53(+1.14%) |
Apr 08, 2014 | 46.57 | 46.89 | 46.50 | 46.78 | 854,247 | +0.16(+0.35%) |
Apr 07, 2014 | 46.78 | 46.96 | 46.51 | 46.62 | 1,167,160 | -0.33(-0.71%) |
Apr 04, 2014 | 47.43 | 47.57 | 46.88 | 46.95 | 1,481,699 | -0.35(-0.73%) |
Apr 03, 2014 | 47.46 | 47.46 | 47.13 | 47.30 | 826,514 | -0.10(-0.20%) |
Apr 02, 2014 | 47.35 | 47.44 | 47.25 | 47.40 | 1,706,229 | +0.11(+0.24%) |
Apr 01, 2014 | 47.07 | 47.29 | 47.07 | 47.28 | 1,747,384 | +0.34(+0.72%) |
Mar 31, 2014 | 46.93 | 47.02 | 46.85 | 46.94 | 1,520,222 | +0.34(+0.73%) |
Mar 28, 2014 | 46.49 | 46.76 | 46.49 | 46.60 | 1,661,113 | +0.32(+0.70%) |
Mar 27, 2014 | 46.22 | 46.37 | 46.07 | 46.28 | 3,656,842 | +0.13(+0.28%) |
Mar 26, 2014 | 46.55 | 46.61 | 46.15 | 46.15 | 946,477 | -0.15(-0.33%) |
Mar 25, 2014 | 46.31 | 46.38 | 46.06 | 46.31 | 1,571,124 | +0.36(+0.77%) |
Mar 24, 2014 | 46.12 | 46.25 | 45.76 | 45.95 | 2,272,977 | -0.06(-0.12%) |
Mar 21, 2014 | 46.26 | 46.47 | 45.96 | 46.01 | 897,641 | -0.10(-0.23%) |
Mar 20, 2014 | 45.81 | 46.15 | 45.69 | 46.11 | 949,576 | +0.10(+0.23%) |
Mar 19, 2014 | 46.39 | 46.49 | 45.75 | 46.01 | 824,345 | -0.44(-0.94%) |
Mar 18, 2014 | 46.16 | 46.49 | 46.16 | 46.44 | 899,575 | +0.31(+0.66%) |
Mar 17, 2014 | 45.91 | 46.22 | 45.87 | 46.14 | 838,718 | +0.51(+1.11%) |
Mar 14, 2014 | 45.58 | 45.92 | 45.58 | 45.63 | 4,610,868 | -0.15(-0.32%) |
Mar 13, 2014 | 46.49 | 46.59 | 45.66 | 45.77 | 1,049,516 | -0.65(-1.41%) |
Mar 12, 2014 | 46.23 | 46.43 | 46.09 | 46.43 | 639,112 | -0.06(-0.14%) |
Mar 11, 2014 | 46.85 | 46.89 | 46.40 | 46.49 | 799,400 | -0.26(-0.55%) |
Mar 10, 2014 | 46.67 | 46.78 | 46.49 | 46.75 | 1,190,015 | -0.16(-0.34%) |
Mar 07, 2014 | 47.22 | 47.22 | 46.74 | 46.91 | 920,601 | -0.16(-0.34%) |
Mar 06, 2014 | 47.00 | 47.19 | 47.00 | 47.07 | 1,067,690 | +0.31(+0.66%) |
Mar 05, 2014 | 46.80 | 46.88 | 46.73 | 46.77 | 3,783,431 | -0.04(-0.09%) |
Mar 04, 2014 | 46.64 | 46.86 | 46.64 | 46.81 | 743,077 | +0.77(+1.67%) |