Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.90 | 51.40 | 49.85 | 50.13 | 27,933 | -0.62(-1.22%) |
May 29, 2014 | 51.05 | 51.11 | 50.25 | 50.75 | 24,935 | -0.40(-0.79%) |
May 28, 2014 | 51.43 | 51.50 | 50.28 | 51.15 | 54,588 | -0.28(-0.55%) |
May 27, 2014 | 49.07 | 51.76 | 49.07 | 51.43 | 51,333 | +2.92(+6.03%) |
May 23, 2014 | 47.21 | 48.51 | 48.51 | 48.51 | 31,485 | +1.35(+2.87%) |
May 22, 2014 | 46.71 | 47.44 | 46.32 | 47.16 | 12,694 | +0.46(+0.99%) |
May 21, 2014 | 45.53 | 46.76 | 45.10 | 46.69 | 36,274 | +1.22(+2.68%) |
May 20, 2014 | 47.06 | 47.06 | 44.98 | 45.48 | 34,360 | -1.89(-4.00%) |
May 19, 2014 | 46.81 | 47.59 | 46.79 | 47.37 | 21,376 | +0.58(+1.24%) |
May 16, 2014 | 46.15 | 46.89 | 45.24 | 46.79 | 24,210 | +0.57(+1.23%) |
May 15, 2014 | 47.47 | 47.64 | 45.78 | 46.22 | 31,413 | -1.62(-3.38%) |
May 14, 2014 | 48.30 | 48.68 | 47.31 | 47.84 | 68,799 | -0.37(-0.77%) |
May 13, 2014 | 48.58 | 48.62 | 47.84 | 48.22 | 26,785 | -0.26(-0.53%) |
May 12, 2014 | 45.94 | 48.88 | 45.68 | 48.47 | 51,651 | +2.64(+5.76%) |
May 09, 2014 | 44.66 | 45.98 | 44.32 | 45.83 | 65,411 | +1.07(+2.39%) |
May 08, 2014 | 45.35 | 45.77 | 44.51 | 44.76 | 30,241 | -0.49(-1.08%) |
May 07, 2014 | 45.50 | 45.59 | 44.34 | 45.25 | 29,275 | -0.16(-0.35%) |
May 06, 2014 | 44.99 | 46.14 | 44.92 | 45.41 | 63,783 | +0.04(+0.09%) |
May 05, 2014 | 44.41 | 45.91 | 44.16 | 45.37 | 83,202 | -0.54(-1.18%) |
May 02, 2014 | 45.67 | 46.25 | 45.24 | 45.91 | 45,158 | +0.15(+0.32%) |
May 01, 2014 | 46.25 | 46.25 | 44.89 | 45.76 | 39,336 | -0.71(-1.52%) |
Apr 30, 2014 | 46.25 | 46.57 | 45.55 | 46.47 | 27,888 | +0.23(+0.49%) |
Apr 29, 2014 | 47.04 | 47.04 | 45.99 | 46.24 | 21,165 | -0.72(-1.53%) |
Apr 28, 2014 | 47.63 | 47.67 | 46.14 | 46.96 | 21,198 | -0.27(-0.56%) |
Apr 25, 2014 | 47.87 | 48.52 | 46.74 | 47.22 | 25,245 | -0.94(-1.96%) |
Apr 24, 2014 | 48.81 | 48.85 | 48.01 | 48.17 | 29,198 | -0.24(-0.49%) |
Apr 23, 2014 | 48.56 | 49.06 | 48.33 | 48.40 | 43,151 | -0.31(-0.64%) |
Apr 22, 2014 | 48.17 | 49.02 | 48.10 | 48.72 | 20,853 | +0.63(+1.31%) |
Apr 21, 2014 | 48.27 | 48.40 | 47.59 | 48.09 | 22,264 | -0.21(-0.43%) |
Apr 17, 2014 | 47.46 | 48.29 | 48.29 | 48.29 | 30,466 | +0.83(+1.76%) |
Apr 16, 2014 | 47.56 | 47.74 | 46.89 | 47.46 | 22,559 | +0.41(+0.88%) |
Apr 15, 2014 | 47.40 | 47.68 | 46.47 | 47.05 | 29,312 | -0.23(-0.48%) |
Apr 14, 2014 | 48.14 | 48.47 | 46.83 | 47.27 | 26,405 | -0.55(-1.15%) |
Apr 11, 2014 | 47.22 | 48.32 | 47.22 | 47.82 | 36,913 | +0.10(+0.21%) |
Apr 10, 2014 | 47.89 | 48.24 | 47.53 | 47.73 | 53,540 | -0.11(-0.23%) |
Apr 09, 2014 | 47.62 | 47.95 | 47.37 | 47.83 | 21,447 | +0.39(+0.83%) |
Apr 08, 2014 | 46.94 | 47.71 | 46.94 | 47.44 | 34,715 | +0.70(+1.49%) |
Apr 07, 2014 | 47.11 | 47.26 | 46.02 | 46.74 | 40,131 | -0.34(-0.73%) |
Apr 04, 2014 | 47.49 | 47.55 | 46.81 | 47.09 | 65,906 | +0.08(+0.17%) |
Apr 03, 2014 | 47.32 | 47.34 | 46.70 | 47.01 | 20,854 | -0.16(-0.33%) |
Apr 02, 2014 | 46.97 | 47.32 | 46.35 | 47.17 | 25,604 | +0.38(+0.82%) |
Apr 01, 2014 | 46.16 | 46.98 | 45.97 | 46.78 | 20,741 | +0.80(+1.75%) |
Mar 31, 2014 | 45.49 | 46.63 | 45.35 | 45.98 | 31,678 | +0.93(+2.07%) |
Mar 28, 2014 | 45.39 | 46.22 | 45.01 | 45.05 | 16,482 | -0.13(-0.28%) |
Mar 27, 2014 | 45.07 | 45.55 | 44.71 | 45.17 | 19,634 | +0.00(+0.00%) |
Mar 26, 2014 | 46.00 | 46.04 | 44.98 | 45.17 | 45,335 | -0.33(-0.73%) |
Mar 25, 2014 | 45.81 | 46.13 | 44.75 | 45.51 | 23,623 | +0.10(+0.22%) |
Mar 24, 2014 | 45.78 | 45.78 | 44.66 | 45.41 | 27,971 | -0.15(-0.32%) |
Mar 21, 2014 | 45.48 | 46.20 | 44.31 | 45.56 | 49,854 | +0.13(+0.28%) |
Mar 20, 2014 | 45.44 | 46.31 | 45.21 | 45.43 | 23,345 | -0.02(-0.04%) |
Mar 19, 2014 | 46.23 | 46.32 | 45.25 | 45.45 | 15,709 | -0.87(-1.89%) |
Mar 18, 2014 | 46.23 | 46.37 | 45.46 | 46.32 | 19,322 | +0.33(+0.73%) |
Mar 17, 2014 | 45.75 | 46.22 | 45.15 | 45.99 | 24,179 | +0.39(+0.86%) |
Mar 14, 2014 | 45.24 | 46.07 | 44.58 | 45.60 | 30,078 | +0.39(+0.87%) |
Mar 13, 2014 | 45.72 | 46.13 | 45.14 | 45.20 | 42,427 | -0.23(-0.50%) |
Mar 12, 2014 | 44.87 | 45.63 | 44.24 | 45.43 | 24,103 | +0.36(+0.81%) |
Mar 11, 2014 | 46.15 | 46.15 | 44.62 | 45.07 | 25,248 | -0.93(-2.03%) |
Mar 10, 2014 | 46.29 | 46.75 | 45.41 | 46.00 | 29,980 | -0.60(-1.28%) |
Mar 07, 2014 | 46.34 | 47.48 | 46.23 | 46.60 | 22,488 | +0.40(+0.87%) |
Mar 06, 2014 | 45.14 | 46.33 | 45.14 | 46.19 | 20,170 | +1.02(+2.26%) |
Mar 05, 2014 | 45.83 | 45.83 | 44.87 | 45.17 | 28,548 | -0.65(-1.41%) |
Mar 04, 2014 | 44.43 | 46.45 | 44.33 | 45.82 | 46,657 | +1.92(+4.38%) |