Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.32 | 49.44 | 48.93 | 49.23 | 160,883 | -0.21(-0.42%) |
May 29, 2014 | 49.92 | 50.08 | 49.15 | 49.44 | 240,749 | -0.29(-0.58%) |
May 28, 2014 | 49.93 | 49.96 | 49.31 | 49.73 | 207,113 | -0.14(-0.28%) |
May 27, 2014 | 49.83 | 49.96 | 49.18 | 49.87 | 208,625 | +0.29(+0.58%) |
May 23, 2014 | 49.57 | 49.58 | 49.58 | 49.58 | 88,000 | -0.14(-0.28%) |
May 22, 2014 | 49.22 | 49.86 | 49.10 | 49.72 | 73,587 | +0.51(+1.04%) |
May 21, 2014 | 48.71 | 49.23 | 48.66 | 49.21 | 140,828 | +0.47(+0.96%) |
May 20, 2014 | 48.46 | 49.01 | 48.44 | 48.74 | 167,468 | +0.07(+0.14%) |
May 19, 2014 | 48.78 | 48.97 | 48.67 | 48.67 | 71,760 | -0.12(-0.25%) |
May 16, 2014 | 48.93 | 49.05 | 48.68 | 48.79 | 154,295 | +0.00(+0.00%) |
May 15, 2014 | 48.98 | 49.16 | 48.45 | 48.79 | 121,612 | -0.32(-0.65%) |
May 14, 2014 | 48.97 | 49.34 | 48.81 | 49.11 | 99,263 | +0.28(+0.57%) |
May 13, 2014 | 48.83 | 48.95 | 48.46 | 48.83 | 154,166 | -0.03(-0.06%) |
May 12, 2014 | 48.59 | 48.86 | 48.49 | 48.86 | 123,760 | +0.49(+1.01%) |
May 09, 2014 | 48.43 | 48.47 | 48.12 | 48.37 | 147,120 | -0.28(-0.58%) |
May 08, 2014 | 49.43 | 49.45 | 48.63 | 48.65 | 125,957 | -0.67(-1.36%) |
May 07, 2014 | 49.43 | 49.59 | 49.10 | 49.32 | 294,936 | -0.13(-0.26%) |
May 06, 2014 | 49.10 | 49.58 | 48.94 | 49.45 | 264,782 | +0.54(+1.10%) |
May 05, 2014 | 48.57 | 48.97 | 47.86 | 48.91 | 227,364 | +0.23(+0.47%) |
May 02, 2014 | 48.48 | 48.95 | 48.20 | 48.68 | 233,072 | -0.27(-0.55%) |
May 01, 2014 | 48.46 | 48.97 | 47.86 | 48.95 | 258,168 | +0.15(+0.31%) |
Apr 30, 2014 | 48.81 | 49.32 | 48.50 | 48.80 | 268,618 | +0.04(+0.08%) |
Apr 29, 2014 | 48.10 | 49.39 | 48.10 | 48.76 | 191,450 | +0.93(+1.94%) |
Apr 28, 2014 | 48.15 | 48.15 | 47.58 | 47.83 | 363,412 | -0.15(-0.31%) |
Apr 25, 2014 | 48.08 | 48.17 | 47.68 | 47.98 | 234,061 | -0.19(-0.39%) |
Apr 24, 2014 | 47.70 | 48.22 | 47.60 | 48.17 | 481,004 | +0.50(+1.05%) |
Apr 23, 2014 | 47.30 | 47.82 | 47.28 | 47.67 | 231,988 | +0.42(+0.89%) |
Apr 22, 2014 | 47.72 | 47.72 | 47.24 | 47.25 | 225,452 | -0.29(-0.61%) |
Apr 21, 2014 | 47.10 | 47.60 | 47.01 | 47.54 | 397,909 | +0.30(+0.64%) |
Apr 17, 2014 | 47.05 | 47.24 | 47.24 | 47.24 | 182,300 | +0.08(+0.17%) |
Apr 16, 2014 | 47.50 | 47.52 | 47.12 | 47.16 | 286,488 | -0.18(-0.38%) |
Apr 15, 2014 | 47.20 | 47.47 | 46.96 | 47.34 | 204,824 | +0.07(+0.15%) |
Apr 14, 2014 | 47.43 | 47.43 | 46.86 | 47.27 | 104,254 | +0.20(+0.42%) |
Apr 11, 2014 | 47.04 | 47.35 | 46.70 | 47.07 | 144,092 | -0.19(-0.40%) |
Apr 10, 2014 | 47.63 | 47.64 | 47.12 | 47.26 | 190,837 | -0.42(-0.88%) |
Apr 09, 2014 | 47.09 | 47.75 | 46.74 | 47.68 | 183,971 | +0.64(+1.36%) |
Apr 08, 2014 | 46.17 | 47.08 | 46.12 | 47.04 | 299,354 | +0.93(+2.02%) |
Apr 07, 2014 | 46.77 | 46.77 | 46.01 | 46.11 | 106,541 | -0.67(-1.43%) |
Apr 04, 2014 | 47.00 | 47.12 | 46.57 | 46.78 | 147,308 | -0.04(-0.09%) |
Apr 03, 2014 | 46.84 | 46.84 | 46.46 | 46.82 | 201,094 | -0.01(-0.02%) |
Apr 02, 2014 | 46.67 | 46.83 | 46.18 | 46.83 | 297,558 | -0.18(-0.38%) |
Apr 01, 2014 | 46.55 | 47.06 | 46.53 | 47.01 | 218,391 | +0.46(+0.99%) |
Mar 31, 2014 | 46.65 | 47.08 | 46.54 | 46.55 | 257,265 | +0.00(+0.00%) |
Mar 28, 2014 | 46.15 | 46.87 | 46.12 | 46.55 | 128,313 | +0.43(+0.93%) |
Mar 27, 2014 | 45.72 | 46.23 | 45.69 | 46.12 | 166,593 | +0.19(+0.41%) |
Mar 26, 2014 | 46.04 | 46.13 | 45.65 | 45.93 | 223,848 | +0.06(+0.13%) |
Mar 25, 2014 | 45.83 | 45.99 | 45.67 | 45.87 | 212,131 | +0.17(+0.37%) |
Mar 24, 2014 | 45.50 | 45.77 | 45.24 | 45.70 | 137,848 | +0.33(+0.73%) |
Mar 21, 2014 | 45.65 | 45.96 | 45.35 | 45.37 | 338,586 | +0.02(+0.04%) |
Mar 20, 2014 | 45.04 | 45.48 | 44.80 | 45.35 | 316,198 | +0.24(+0.53%) |
Mar 19, 2014 | 45.56 | 45.66 | 44.91 | 45.11 | 304,497 | -0.64(-1.40%) |
Mar 18, 2014 | 45.99 | 46.38 | 45.72 | 45.75 | 235,644 | -0.50(-1.08%) |
Mar 17, 2014 | 46.33 | 47.01 | 45.93 | 46.25 | 266,923 | +0.30(+0.65%) |
Mar 14, 2014 | 45.84 | 46.06 | 45.67 | 45.95 | 449,101 | +0.02(+0.04%) |
Mar 13, 2014 | 46.03 | 46.38 | 45.79 | 45.93 | 425,500 | -0.02(-0.04%) |
Mar 12, 2014 | 45.38 | 45.98 | 45.12 | 45.95 | 348,202 | +0.29(+0.64%) |
Mar 11, 2014 | 46.06 | 46.24 | 45.66 | 45.66 | 331,064 | -0.38(-0.83%) |
Mar 10, 2014 | 45.79 | 46.16 | 45.56 | 46.04 | 233,079 | +0.35(+0.77%) |
Mar 07, 2014 | 46.42 | 46.50 | 45.43 | 45.69 | 295,488 | -0.81(-1.74%) |
Mar 06, 2014 | 46.31 | 46.72 | 45.88 | 46.50 | 303,290 | +0.44(+0.96%) |
Mar 05, 2014 | 45.23 | 46.10 | 45.19 | 46.06 | 276,978 | +0.71(+1.57%) |
Mar 04, 2014 | 45.24 | 45.46 | 44.97 | 45.35 | 340,328 | +0.21(+0.47%) |