Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.31 | 45.31 | 45.30 | 45.30 | 318 | -0.18(-0.40%) |
May 29, 2014 | 45.45 | 45.48 | 45.45 | 45.48 | 2,305 | +0.13(+0.29%) |
May 28, 2014 | 45.53 | 45.53 | 45.32 | 45.35 | 1,464 | -0.32(-0.70%) |
May 27, 2014 | 45.68 | 45.70 | 45.67 | 45.67 | 2,144 | -0.10(-0.22%) |
May 23, 2014 | 45.69 | 45.77 | 45.77 | 45.77 | 2,100 | +0.10(+0.22%) |
May 22, 2014 | 45.68 | 45.68 | 45.67 | 45.67 | 1,528 | +0.08(+0.18%) |
May 21, 2014 | 45.39 | 45.72 | 45.39 | 45.59 | 15,993 | +0.41(+0.91%) |
May 20, 2014 | 44.97 | 45.18 | 44.97 | 45.18 | 6,171 | +0.21(+0.47%) |
May 19, 2014 | 45.02 | 45.13 | 44.97 | 44.97 | 15,831 | +0.12(+0.27%) |
May 16, 2014 | 44.75 | 44.86 | 44.75 | 44.85 | 14,041 | +0.15(+0.34%) |
May 15, 2014 | 44.63 | 44.72 | 44.63 | 44.70 | 24,993 | -0.06(-0.15%) |
May 14, 2014 | 44.84 | 44.88 | 44.76 | 44.77 | 4,322 | +0.16(+0.37%) |
May 13, 2014 | 44.38 | 44.60 | 44.38 | 44.60 | 6,767 | +0.51(+1.16%) |
May 12, 2014 | 43.93 | 44.15 | 43.93 | 44.09 | 2,088 | +0.19(+0.43%) |
May 09, 2014 | 43.90 | 43.90 | 43.90 | 43.90 | 318 | +0.05(+0.11%) |
May 08, 2014 | 43.92 | 43.92 | 43.85 | 43.85 | 2,063 | -0.18(-0.41%) |
May 07, 2014 | 43.98 | 44.05 | 43.92 | 44.03 | 2,298 | +0.46(+1.06%) |
May 06, 2014 | 43.71 | 43.86 | 43.57 | 43.57 | 3,427 | -0.03(-0.07%) |
May 05, 2014 | 43.72 | 43.75 | 43.57 | 43.60 | 3,678 | -0.18(-0.41%) |
May 02, 2014 | 43.85 | 43.88 | 43.76 | 43.78 | 1,800 | +0.05(+0.11%) |
May 01, 2014 | 43.53 | 43.74 | 43.53 | 43.73 | 2,979 | -0.22(-0.50%) |
Apr 30, 2014 | 43.73 | 43.95 | 43.72 | 43.95 | 1,735 | -0.44(-0.99%) |
Apr 29, 2014 | 44.47 | 44.47 | 44.39 | 44.39 | 1,267 | +0.10(+0.23%) |
Apr 28, 2014 | 44.29 | 44.29 | 44.13 | 44.29 | 1,478 | -0.03(-0.07%) |
Apr 25, 2014 | 44.43 | 44.43 | 44.32 | 44.32 | 1,236 | -0.52(-1.16%) |
Apr 24, 2014 | 44.79 | 44.84 | 44.79 | 44.84 | 1,249 | +0.21(+0.47%) |
Apr 23, 2014 | 44.72 | 44.74 | 44.59 | 44.63 | 3,809 | -0.05(-0.11%) |
Apr 22, 2014 | 44.79 | 44.79 | 44.68 | 44.68 | 3,228 | -0.48(-1.06%) |
Apr 21, 2014 | 45.08 | 45.16 | 45.02 | 45.16 | 2,836 | +0.08(+0.18%) |
Apr 17, 2014 | 44.89 | 45.08 | 45.08 | 45.08 | 2,200 | +0.11(+0.24%) |
Apr 16, 2014 | 45.19 | 45.19 | 44.81 | 44.97 | 7,403 | +0.14(+0.31%) |
Apr 15, 2014 | 44.90 | 44.90 | 44.83 | 44.83 | 2,397 | -0.05(-0.11%) |
Apr 14, 2014 | 44.70 | 44.94 | 44.70 | 44.88 | 6,180 | +0.31(+0.70%) |
Apr 11, 2014 | 44.76 | 44.83 | 44.56 | 44.57 | 1,228 | -0.05(-0.11%) |
Apr 10, 2014 | 44.76 | 44.76 | 44.62 | 44.62 | 712 | -0.05(-0.11%) |
Apr 09, 2014 | 44.50 | 44.72 | 44.50 | 44.67 | 4,563 | +0.22(+0.49%) |
Apr 08, 2014 | 43.93 | 44.51 | 43.88 | 44.45 | 11,768 | +0.68(+1.55%) |
Apr 07, 2014 | 43.85 | 43.85 | 43.77 | 43.77 | 3,417 | -0.24(-0.55%) |
Apr 04, 2014 | 44.00 | 44.09 | 43.88 | 44.01 | 3,833 | +0.37(+0.85%) |
Apr 03, 2014 | 43.28 | 43.70 | 43.28 | 43.64 | 5,005 | +0.30(+0.69%) |
Apr 02, 2014 | 43.11 | 43.34 | 43.11 | 43.34 | 1,780 | +0.09(+0.21%) |
Apr 01, 2014 | 43.92 | 43.93 | 43.25 | 43.25 | 12,955 | -0.82(-1.86%) |
Mar 31, 2014 | 44.00 | 44.13 | 43.83 | 44.07 | 4,845 | +0.03(+0.07%) |
Mar 28, 2014 | 44.12 | 44.13 | 43.95 | 44.04 | 6,989 | +0.14(+0.32%) |
Mar 27, 2014 | 43.90 | 44.04 | 43.90 | 43.90 | 8,057 | +0.40(+0.92%) |
Mar 26, 2014 | 43.40 | 43.54 | 43.34 | 43.50 | 4,500 | +0.32(+0.74%) |
Mar 25, 2014 | 43.30 | 43.30 | 43.16 | 43.18 | 1,416 | -0.02(-0.04%) |
Mar 24, 2014 | 43.43 | 43.44 | 43.11 | 43.20 | 1,699 | -0.23(-0.53%) |
Mar 21, 2014 | 43.19 | 43.47 | 43.09 | 43.43 | 10,982 | +0.49(+1.14%) |
Mar 20, 2014 | 42.73 | 42.94 | 42.66 | 42.94 | 3,009 | +0.14(+0.33%) |
Mar 19, 2014 | 42.85 | 42.88 | 42.80 | 42.80 | 1,038 | -0.12(-0.28%) |
Mar 18, 2014 | 42.70 | 42.97 | 42.70 | 42.92 | 6,896 | +0.27(+0.63%) |
Mar 17, 2014 | 42.61 | 42.67 | 42.61 | 42.65 | 1,315 | -0.57(-1.32%) |
Mar 14, 2014 | 43.25 | 43.25 | 43.10 | 43.22 | 6,234 | +0.26(+0.61%) |
Mar 13, 2014 | 42.83 | 42.96 | 42.77 | 42.96 | 530 | +0.07(+0.16%) |
Mar 12, 2014 | 42.88 | 42.90 | 42.67 | 42.89 | 1,847 | -0.46(-1.06%) |
Mar 11, 2014 | 43.57 | 43.62 | 43.35 | 43.35 | 6,569 | -0.32(-0.73%) |
Mar 10, 2014 | 43.65 | 43.67 | 43.65 | 43.67 | 612 | -0.46(-1.05%) |
Mar 07, 2014 | 43.95 | 44.23 | 43.95 | 44.13 | 31,805 | +0.26(+0.59%) |
Mar 06, 2014 | 43.54 | 43.89 | 43.33 | 43.87 | 8,559 | +0.37(+0.85%) |
Mar 05, 2014 | 43.97 | 43.97 | 43.45 | 43.50 | 16,779 | -0.74(-1.67%) |
Mar 04, 2014 | 44.18 | 44.28 | 44.13 | 44.24 | 4,018 | -0.49(-1.09%) |