Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.83 | 46.00 | 45.15 | 45.36 | 742,544 | -0.48(-1.05%) |
May 29, 2014 | 45.35 | 45.84 | 45.24 | 45.84 | 625,896 | +0.44(+0.97%) |
May 28, 2014 | 45.79 | 45.96 | 45.10 | 45.40 | 696,026 | -0.59(-1.28%) |
May 27, 2014 | 45.99 | 46.17 | 45.62 | 45.99 | 702,916 | +0.20(+0.43%) |
May 23, 2014 | 45.03 | 45.80 | 45.80 | 45.80 | 1,293,200 | +0.05(+0.12%) |
May 22, 2014 | 45.08 | 45.94 | 45.08 | 45.74 | 355,324 | +0.33(+0.73%) |
May 21, 2014 | 45.60 | 45.66 | 45.02 | 45.41 | 786,184 | +0.12(+0.26%) |
May 20, 2014 | 45.58 | 45.58 | 44.87 | 45.29 | 833,252 | -0.27(-0.60%) |
May 19, 2014 | 45.56 | 46.09 | 45.49 | 45.56 | 598,398 | -0.26(-0.57%) |
May 16, 2014 | 45.84 | 46.10 | 45.37 | 45.83 | 774,030 | -0.08(-0.17%) |
May 15, 2014 | 46.01 | 46.07 | 45.21 | 45.91 | 973,430 | -0.13(-0.29%) |
May 14, 2014 | 46.74 | 46.91 | 45.86 | 46.04 | 948,902 | -0.87(-1.84%) |
May 13, 2014 | 47.18 | 47.62 | 46.72 | 46.91 | 1,462,852 | -0.29(-0.61%) |
May 12, 2014 | 46.24 | 47.40 | 46.01 | 47.20 | 1,676,454 | +1.20(+2.62%) |
May 09, 2014 | 44.33 | 46.02 | 44.19 | 45.99 | 1,406,200 | +1.61(+3.63%) |
May 08, 2014 | 44.02 | 45.99 | 43.24 | 44.38 | 2,430,650 | +1.80(+4.23%) |
May 07, 2014 | 43.03 | 43.08 | 42.16 | 42.58 | 1,749,390 | -0.84(-1.92%) |
May 06, 2014 | 43.93 | 44.13 | 43.35 | 43.41 | 725,408 | -0.65(-1.48%) |
May 05, 2014 | 43.21 | 44.33 | 43.01 | 44.06 | 959,670 | +0.43(+0.99%) |
May 02, 2014 | 43.23 | 44.00 | 43.20 | 43.63 | 709,406 | +0.41(+0.96%) |
May 01, 2014 | 43.15 | 43.40 | 42.41 | 43.22 | 969,608 | +0.21(+0.49%) |
Apr 30, 2014 | 41.83 | 43.01 | 41.65 | 43.01 | 1,353,938 | +1.04(+2.49%) |
Apr 29, 2014 | 42.24 | 43.00 | 41.84 | 41.97 | 1,172,568 | +0.22(+0.51%) |
Apr 28, 2014 | 42.34 | 42.80 | 41.38 | 41.75 | 917,952 | -0.49(-1.17%) |
Apr 25, 2014 | 42.27 | 42.56 | 42.00 | 42.24 | 917,304 | -0.14(-0.33%) |
Apr 24, 2014 | 43.66 | 43.66 | 42.23 | 42.38 | 1,251,772 | -0.96(-2.20%) |
Apr 23, 2014 | 43.76 | 44.00 | 43.30 | 43.34 | 753,844 | -0.58(-1.33%) |
Apr 22, 2014 | 43.78 | 44.00 | 43.45 | 43.92 | 685,820 | +0.32(+0.75%) |
Apr 21, 2014 | 43.38 | 43.62 | 43.18 | 43.60 | 407,640 | +0.19(+0.43%) |
Apr 17, 2014 | 42.87 | 43.41 | 43.41 | 43.41 | 1,398,800 | +0.59(+1.38%) |
Apr 16, 2014 | 42.67 | 43.00 | 42.60 | 42.83 | 784,530 | +0.34(+0.79%) |
Apr 15, 2014 | 42.62 | 42.66 | 41.70 | 42.49 | 974,916 | -0.03(-0.08%) |
Apr 14, 2014 | 42.48 | 43.22 | 42.03 | 42.52 | 1,010,460 | +0.40(+0.95%) |
Apr 11, 2014 | 42.65 | 43.00 | 41.75 | 42.12 | 2,146,980 | -0.94(-2.18%) |
Apr 10, 2014 | 45.12 | 45.33 | 43.01 | 43.06 | 1,383,840 | -2.22(-4.90%) |
Apr 09, 2014 | 44.69 | 45.38 | 44.25 | 45.28 | 765,606 | +0.55(+1.23%) |
Apr 08, 2014 | 44.73 | 45.16 | 44.52 | 44.73 | 780,394 | -0.04(-0.08%) |
Apr 07, 2014 | 45.28 | 45.61 | 44.69 | 44.77 | 1,239,282 | -0.73(-1.60%) |
Apr 04, 2014 | 47.49 | 47.49 | 45.45 | 45.50 | 946,726 | -1.65(-3.50%) |
Apr 03, 2014 | 47.34 | 47.68 | 46.72 | 47.15 | 1,043,144 | -0.08(-0.16%) |
Apr 02, 2014 | 46.47 | 47.44 | 46.34 | 47.23 | 930,436 | +0.80(+1.73%) |
Apr 01, 2014 | 45.94 | 46.42 | 45.86 | 46.42 | 1,002,636 | +0.70(+1.54%) |
Mar 31, 2014 | 44.77 | 45.81 | 44.68 | 45.72 | 1,002,554 | +0.99(+2.20%) |
Mar 28, 2014 | 45.05 | 45.38 | 44.67 | 44.73 | 686,452 | -0.36(-0.80%) |
Mar 27, 2014 | 45.42 | 45.42 | 44.78 | 45.09 | 574,024 | -0.16(-0.35%) |
Mar 26, 2014 | 46.32 | 46.50 | 45.23 | 45.25 | 920,604 | -0.88(-1.91%) |
Mar 25, 2014 | 46.12 | 46.70 | 45.98 | 46.13 | 614,002 | +0.20(+0.44%) |
Mar 24, 2014 | 46.95 | 47.04 | 45.63 | 45.93 | 977,488 | -0.80(-1.72%) |
Mar 21, 2014 | 47.23 | 47.45 | 46.62 | 46.73 | 1,625,132 | -0.42(-0.89%) |
Mar 20, 2014 | 46.85 | 47.22 | 46.62 | 47.16 | 459,558 | +0.27(+0.59%) |
Mar 19, 2014 | 47.36 | 47.50 | 46.51 | 46.88 | 773,642 | -0.35(-0.74%) |
Mar 18, 2014 | 46.95 | 47.42 | 46.62 | 47.23 | 779,440 | +0.27(+0.59%) |
Mar 17, 2014 | 47.10 | 47.40 | 46.50 | 46.95 | 811,400 | +0.17(+0.36%) |
Mar 14, 2014 | 46.69 | 47.30 | 46.45 | 46.78 | 1,168,656 | -0.19(-0.39%) |
Mar 13, 2014 | 47.59 | 48.08 | 46.75 | 46.97 | 1,539,394 | -0.53(-1.12%) |
Mar 12, 2014 | 46.52 | 47.57 | 46.03 | 47.50 | 1,200,164 | +0.85(+1.82%) |
Mar 11, 2014 | 46.96 | 47.29 | 46.31 | 46.65 | 1,011,894 | -0.51(-1.07%) |
Mar 10, 2014 | 46.95 | 47.30 | 46.62 | 47.16 | 1,421,298 | +0.07(+0.15%) |
Mar 07, 2014 | 47.16 | 47.45 | 46.52 | 47.09 | 2,070,768 | +0.16(+0.35%) |
Mar 06, 2014 | 46.02 | 47.09 | 45.80 | 46.92 | 1,476,488 | +1.02(+2.23%) |
Mar 05, 2014 | 45.66 | 45.99 | 45.25 | 45.90 | 1,202,554 | +0.28(+0.61%) |
Mar 04, 2014 | 44.70 | 45.94 | 44.70 | 45.62 | 1,480,966 | +1.35(+3.05%) |