Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.10 | 46.10 | 45.64 | 45.70 | 856,780 | -0.46(-1.00%) |
May 29, 2014 | 46.50 | 46.50 | 46.00 | 46.16 | 320,637 | -0.27(-0.58%) |
May 28, 2014 | 46.71 | 46.71 | 46.21 | 46.43 | 399,911 | -0.29(-0.62%) |
May 27, 2014 | 46.48 | 46.76 | 46.23 | 46.72 | 465,503 | +0.21(+0.45%) |
May 26, 2014 | 46.41 | 46.65 | 46.33 | 46.51 | 110,477 | -0.01(-0.02%) |
May 23, 2014 | 46.50 | 46.59 | 46.26 | 46.52 | 209,241 | -0.22(-0.47%) |
May 22, 2014 | 46.71 | 46.83 | 46.45 | 46.74 | 218,936 | -0.05(-0.11%) |
May 21, 2014 | 46.64 | 47.07 | 46.51 | 46.79 | 534,502 | +0.19(+0.41%) |
May 20, 2014 | 47.13 | 47.13 | 46.50 | 46.60 | 530,591 | -0.53(-1.12%) |
May 16, 2014 | 47.13 | 47.13 | 47.13 | 47.13 | 0 | -0.14(-0.30%) |
May 15, 2014 | 47.43 | 47.43 | 46.96 | 47.27 | 517,649 | -0.19(-0.40%) |
May 14, 2014 | 47.41 | 47.60 | 47.32 | 47.46 | 537,450 | -0.14(-0.29%) |
May 13, 2014 | 47.50 | 47.61 | 47.31 | 47.60 | 920,258 | +0.00(+0.00%) |
May 12, 2014 | 47.55 | 47.60 | 47.28 | 47.60 | 477,073 | +0.12(+0.25%) |
May 09, 2014 | 47.29 | 47.60 | 47.29 | 47.48 | 367,959 | +0.09(+0.19%) |
May 08, 2014 | 47.60 | 47.74 | 47.29 | 47.39 | 561,136 | -0.21(-0.44%) |
May 07, 2014 | 47.60 | 47.62 | 47.20 | 47.60 | 840,030 | +0.17(+0.36%) |
May 06, 2014 | 47.39 | 47.80 | 47.39 | 47.43 | 1,105,061 | -0.10(-0.21%) |
May 05, 2014 | 47.01 | 47.54 | 47.00 | 47.53 | 919,956 | +0.16(+0.34%) |
May 02, 2014 | 47.16 | 47.45 | 47.00 | 47.37 | 541,851 | +0.28(+0.59%) |
May 01, 2014 | 47.50 | 47.50 | 46.96 | 47.09 | 1,038,939 | -0.56(-1.18%) |
Apr 30, 2014 | 46.40 | 47.68 | 46.37 | 47.65 | 2,048,940 | +1.85(+4.04%) |
Apr 29, 2014 | 45.89 | 46.01 | 45.65 | 45.80 | 1,159,339 | +0.08(+0.17%) |
Apr 28, 2014 | 45.99 | 46.10 | 45.58 | 45.72 | 750,163 | -0.10(-0.22%) |
Apr 25, 2014 | 46.21 | 46.23 | 45.71 | 45.82 | 652,627 | -0.29(-0.63%) |
Apr 24, 2014 | 46.30 | 46.33 | 46.08 | 46.11 | 799,857 | -0.10(-0.22%) |
Apr 23, 2014 | 46.50 | 46.50 | 46.04 | 46.21 | 545,264 | -0.16(-0.35%) |
Apr 22, 2014 | 46.00 | 46.37 | 45.96 | 46.37 | 478,774 | +0.32(+0.69%) |
Apr 21, 2014 | 46.40 | 46.40 | 45.98 | 46.05 | 353,940 | -0.31(-0.67%) |
Apr 17, 2014 | 46.36 | 46.36 | 46.36 | 0 | -0.26(-0.56%) | |
Apr 16, 2014 | 46.23 | 46.70 | 46.11 | 46.62 | 827,364 | +0.62(+1.35%) |
Apr 15, 2014 | 45.91 | 46.50 | 45.90 | 46.00 | 729,001 | +0.02(+0.04%) |
Apr 14, 2014 | 45.61 | 46.01 | 45.51 | 45.98 | 780,253 | +0.25(+0.55%) |
Apr 11, 2014 | 45.90 | 46.08 | 45.55 | 45.73 | 1,014,802 | -0.27(-0.59%) |
Apr 10, 2014 | 46.31 | 46.33 | 45.96 | 46.00 | 2,204,903 | -0.45(-0.97%) |
Apr 09, 2014 | 46.68 | 46.74 | 46.00 | 46.45 | 1,668,173 | -0.03(-0.06%) |
Apr 08, 2014 | 46.50 | 46.64 | 45.94 | 46.48 | 2,518,105 | -0.16(-0.34%) |
Apr 07, 2014 | 46.61 | 46.84 | 46.51 | 46.64 | 1,016,346 | -0.08(-0.17%) |
Apr 04, 2014 | 46.70 | 46.81 | 46.46 | 46.72 | 1,248,568 | +0.26(+0.56%) |
Apr 03, 2014 | 46.80 | 46.99 | 46.10 | 46.46 | 1,253,888 | -0.35(-0.75%) |
Apr 02, 2014 | 46.98 | 47.08 | 46.80 | 46.81 | 1,251,724 | -0.01(-0.02%) |
Apr 01, 2014 | 46.76 | 47.05 | 46.65 | 46.82 | 3,114,357 | -0.08(-0.17%) |
Mar 31, 2014 | 47.06 | 47.40 | 46.90 | 46.90 | 7,893,704 | -0.13(-0.28%) |
Mar 28, 2014 | 47.36 | 47.57 | 45.80 | 47.03 | 6,296,826 | -0.42(-0.89%) |
Mar 27, 2014 | 47.73 | 47.74 | 47.42 | 47.45 | 778,463 | -0.15(-0.32%) |
Mar 26, 2014 | 47.80 | 47.80 | 47.29 | 47.60 | 1,085,104 | -0.05(-0.10%) |
Mar 25, 2014 | 47.45 | 47.87 | 47.42 | 47.65 | 700,462 | +0.25(+0.53%) |
Mar 24, 2014 | 47.27 | 47.58 | 46.95 | 47.40 | 734,983 | +0.39(+0.83%) |
Mar 21, 2014 | 46.40 | 48.14 | 46.26 | 47.01 | 2,350,395 | +0.79(+1.71%) |
Mar 20, 2014 | 46.45 | 46.45 | 46.03 | 46.22 | 305,089 | -0.25(-0.54%) |
Mar 19, 2014 | 46.59 | 46.59 | 46.17 | 46.47 | 301,023 | -0.03(-0.06%) |
Mar 18, 2014 | 45.95 | 46.54 | 45.86 | 46.50 | 730,459 | +0.68(+1.48%) |
Mar 17, 2014 | 45.67 | 46.12 | 45.61 | 45.82 | 392,931 | +0.17(+0.37%) |
Mar 14, 2014 | 45.42 | 46.03 | 45.36 | 45.65 | 440,125 | +0.00(+0.00%) |
Mar 13, 2014 | 45.96 | 46.00 | 45.36 | 45.65 | 822,859 | -0.64(-1.38%) |
Mar 12, 2014 | 45.75 | 46.44 | 45.51 | 46.29 | 744,465 | +0.38(+0.83%) |
Mar 11, 2014 | 46.27 | 46.35 | 45.75 | 45.91 | 371,626 | -0.44(-0.95%) |
Mar 10, 2014 | 46.54 | 46.59 | 46.12 | 46.35 | 366,664 | +0.01(+0.02%) |
Mar 07, 2014 | 46.16 | 46.50 | 46.10 | 46.34 | 511,678 | +0.28(+0.61%) |
Mar 06, 2014 | 45.99 | 46.50 | 45.62 | 46.06 | 1,038,998 | +0.34(+0.74%) |
Mar 05, 2014 | 45.85 | 45.93 | 45.55 | 45.72 | 451,668 | -0.06(-0.13%) |
Mar 04, 2014 | 45.43 | 45.91 | 45.43 | 45.78 | 430,365 | +0.46(+1.02%) |