Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.05 | 49.15 | 48.97 | 49.05 | 397,198 | -0.10(-0.21%) |
May 29, 2014 | 49.00 | 49.16 | 48.93 | 49.16 | 339,947 | +0.30(+0.61%) |
May 28, 2014 | 48.97 | 48.99 | 48.78 | 48.86 | 172,891 | -0.09(-0.18%) |
May 27, 2014 | 48.78 | 49.05 | 48.78 | 48.95 | 245,800 | +0.22(+0.46%) |
May 23, 2014 | 48.60 | 48.73 | 48.73 | 48.73 | 265,467 | +0.16(+0.34%) |
May 22, 2014 | 48.38 | 48.57 | 48.38 | 48.56 | 163,294 | +0.24(+0.49%) |
May 21, 2014 | 48.18 | 48.36 | 48.17 | 48.33 | 319,650 | +0.33(+0.68%) |
May 20, 2014 | 48.26 | 48.30 | 47.88 | 48.00 | 178,657 | -0.32(-0.66%) |
May 19, 2014 | 48.18 | 48.34 | 48.12 | 48.32 | 111,716 | +0.05(+0.10%) |
May 16, 2014 | 48.22 | 48.28 | 47.98 | 48.27 | 218,585 | +0.22(+0.45%) |
May 15, 2014 | 48.35 | 48.44 | 47.85 | 48.06 | 236,941 | -0.34(-0.71%) |
May 14, 2014 | 48.50 | 48.58 | 48.34 | 48.40 | 144,551 | -0.12(-0.25%) |
May 13, 2014 | 48.62 | 48.62 | 48.48 | 48.52 | 306,267 | -0.02(-0.05%) |
May 12, 2014 | 48.40 | 48.58 | 48.34 | 48.54 | 299,612 | +0.42(+0.88%) |
May 09, 2014 | 48.10 | 48.14 | 47.86 | 48.12 | 118,312 | +0.02(+0.03%) |
May 08, 2014 | 48.22 | 48.41 | 48.00 | 48.10 | 133,561 | -0.07(-0.15%) |
May 07, 2014 | 48.14 | 48.18 | 47.78 | 48.18 | 176,015 | +0.20(+0.42%) |
May 06, 2014 | 48.21 | 48.21 | 47.94 | 47.98 | 332,993 | -0.22(-0.45%) |
May 05, 2014 | 47.99 | 48.21 | 47.80 | 48.19 | 376,965 | +0.01(+0.02%) |
May 02, 2014 | 48.10 | 48.34 | 48.10 | 48.18 | 190,297 | +0.02(+0.03%) |
May 01, 2014 | 48.16 | 48.26 | 48.02 | 48.17 | 182,248 | +0.10(+0.20%) |
Apr 30, 2014 | 47.86 | 48.11 | 47.75 | 48.07 | 1,656,447 | +0.18(+0.37%) |
Apr 29, 2014 | 47.70 | 47.98 | 47.66 | 47.90 | 123,894 | +0.24(+0.50%) |
Apr 28, 2014 | 47.68 | 47.80 | 47.26 | 47.66 | 250,525 | +0.14(+0.30%) |
Apr 25, 2014 | 47.71 | 47.72 | 47.42 | 47.51 | 148,643 | -0.38(-0.78%) |
Apr 24, 2014 | 47.90 | 48.04 | 47.63 | 47.89 | 387,745 | +0.02(+0.05%) |
Apr 23, 2014 | 47.98 | 47.99 | 47.81 | 47.86 | 193,019 | -0.10(-0.20%) |
Apr 22, 2014 | 47.89 | 48.07 | 47.83 | 47.96 | 228,664 | +0.18(+0.37%) |
Apr 21, 2014 | 47.77 | 47.81 | 47.63 | 47.78 | 199,318 | +0.07(+0.15%) |
Apr 17, 2014 | 47.49 | 47.71 | 47.71 | 47.71 | 211,573 | +0.19(+0.40%) |
Apr 16, 2014 | 47.40 | 47.52 | 47.24 | 47.52 | 1,432,311 | +0.50(+1.05%) |
Apr 15, 2014 | 47.03 | 47.14 | 46.42 | 47.02 | 296,447 | -0.01(-0.02%) |
Apr 14, 2014 | 46.93 | 47.15 | 46.74 | 47.03 | 862,540 | +0.26(+0.55%) |
Apr 11, 2014 | 46.99 | 47.14 | 46.71 | 46.78 | 606,629 | -0.37(-0.78%) |
Apr 10, 2014 | 48.01 | 48.01 | 47.06 | 47.14 | 267,609 | -0.89(-1.85%) |
Apr 09, 2014 | 47.58 | 48.03 | 47.52 | 48.03 | 414,212 | +0.56(+1.18%) |
Apr 08, 2014 | 47.26 | 47.54 | 47.18 | 47.47 | 241,762 | +0.18(+0.37%) |
Apr 07, 2014 | 47.66 | 47.72 | 47.16 | 47.30 | 179,050 | -0.33(-0.69%) |
Apr 04, 2014 | 48.28 | 48.33 | 47.57 | 47.62 | 390,632 | -0.42(-0.87%) |
Apr 03, 2014 | 48.10 | 48.16 | 47.86 | 48.04 | 551,316 | -0.10(-0.22%) |
Apr 02, 2014 | 48.06 | 48.18 | 47.98 | 48.14 | 462,160 | +0.07(+0.15%) |
Apr 01, 2014 | 47.90 | 48.10 | 47.86 | 48.07 | 528,674 | +0.35(+0.74%) |
Mar 31, 2014 | 47.62 | 47.78 | 47.60 | 47.72 | 476,922 | +0.41(+0.86%) |
Mar 28, 2014 | 47.30 | 47.52 | 47.24 | 47.31 | 499,554 | +0.30(+0.63%) |
Mar 27, 2014 | 46.90 | 47.14 | 46.83 | 47.02 | 306,348 | +0.12(+0.26%) |
Mar 26, 2014 | 47.26 | 47.41 | 46.90 | 46.90 | 432,463 | -0.19(-0.41%) |
Mar 25, 2014 | 47.16 | 47.19 | 46.86 | 47.09 | 336,752 | +0.29(+0.62%) |
Mar 24, 2014 | 47.07 | 47.10 | 46.57 | 46.80 | 612,004 | -0.04(-0.08%) |
Mar 21, 2014 | 47.06 | 47.27 | 46.78 | 46.84 | 213,646 | -0.08(-0.17%) |
Mar 20, 2014 | 46.79 | 46.99 | 46.53 | 46.92 | 137,623 | +0.09(+0.19%) |
Mar 19, 2014 | 47.31 | 47.31 | 46.60 | 46.83 | 385,890 | -0.46(-0.98%) |
Mar 18, 2014 | 47.07 | 47.35 | 47.02 | 47.29 | 312,018 | +0.36(+0.76%) |
Mar 17, 2014 | 46.80 | 47.07 | 46.76 | 46.93 | 478,791 | +0.40(+0.85%) |
Mar 14, 2014 | 46.44 | 46.74 | 46.38 | 46.53 | 418,563 | -0.05(-0.10%) |
Mar 13, 2014 | 47.36 | 47.38 | 46.46 | 46.58 | 296,541 | -0.64(-1.35%) |
Mar 12, 2014 | 47.08 | 47.23 | 46.84 | 47.22 | 234,911 | -0.05(-0.10%) |
Mar 11, 2014 | 47.65 | 47.69 | 47.19 | 47.27 | 384,498 | -0.25(-0.52%) |
Mar 10, 2014 | 47.62 | 47.62 | 47.31 | 47.51 | 579,799 | -0.21(-0.45%) |
Mar 07, 2014 | 47.97 | 48.05 | 47.57 | 47.73 | 358,651 | -0.15(-0.32%) |
Mar 06, 2014 | 47.87 | 48.01 | 47.81 | 47.88 | 1,349,309 | +0.21(+0.45%) |
Mar 05, 2014 | 47.58 | 47.71 | 47.55 | 47.66 | 183,463 | +0.02(+0.05%) |
Mar 04, 2014 | 47.61 | 47.68 | 47.41 | 47.64 | 987,729 | +0.80(+1.70%) |