Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.34 | 47.43 | 47.18 | 47.22 | 44,764 | -0.02(-0.05%) |
May 29, 2014 | 47.22 | 47.26 | 47.10 | 47.24 | 44,483 | +0.12(+0.26%) |
May 28, 2014 | 46.79 | 47.12 | 46.68 | 47.12 | 53,996 | +0.48(+1.02%) |
May 27, 2014 | 46.83 | 46.99 | 46.54 | 46.64 | 41,389 | -0.23(-0.49%) |
May 23, 2014 | 47.16 | 46.87 | 46.87 | 46.87 | 32,234 | -0.01(-0.02%) |
May 22, 2014 | 46.83 | 46.93 | 46.68 | 46.88 | 23,386 | +0.22(+0.47%) |
May 21, 2014 | 46.66 | 46.99 | 46.58 | 46.66 | 38,625 | +0.25(+0.54%) |
May 20, 2014 | 46.62 | 46.62 | 46.15 | 46.41 | 24,491 | -0.20(-0.44%) |
May 19, 2014 | 46.56 | 46.74 | 46.42 | 46.62 | 19,334 | +0.16(+0.35%) |
May 16, 2014 | 46.25 | 46.96 | 46.15 | 46.45 | 46,431 | +0.49(+1.06%) |
May 15, 2014 | 46.27 | 46.31 | 45.86 | 45.96 | 27,567 | -0.22(-0.49%) |
May 14, 2014 | 45.92 | 46.33 | 45.92 | 46.19 | 30,897 | +0.10(+0.22%) |
May 13, 2014 | 46.13 | 46.25 | 45.90 | 46.09 | 17,096 | -0.04(-0.09%) |
May 12, 2014 | 46.07 | 46.29 | 46.07 | 46.13 | 21,869 | +0.06(+0.13%) |
May 09, 2014 | 46.33 | 46.43 | 45.92 | 46.07 | 27,263 | -0.29(-0.62%) |
May 08, 2014 | 46.27 | 46.39 | 46.08 | 46.35 | 52,898 | +0.12(+0.26%) |
May 07, 2014 | 45.94 | 46.30 | 45.90 | 46.23 | 36,680 | +0.31(+0.67%) |
May 06, 2014 | 46.07 | 46.28 | 45.76 | 45.92 | 31,746 | -0.20(-0.44%) |
May 05, 2014 | 45.70 | 46.15 | 45.62 | 46.13 | 32,645 | +0.37(+0.80%) |
May 02, 2014 | 45.96 | 45.96 | 45.66 | 45.76 | 26,308 | -0.22(-0.49%) |
May 01, 2014 | 45.98 | 46.07 | 45.86 | 45.98 | 27,143 | +0.00(+0.00%) |
Apr 30, 2014 | 45.68 | 46.05 | 45.58 | 45.98 | 36,565 | +0.35(+0.76%) |
Apr 29, 2014 | 45.45 | 45.68 | 45.43 | 45.64 | 26,837 | +0.14(+0.31%) |
Apr 28, 2014 | 45.47 | 45.56 | 45.29 | 45.50 | 26,090 | +0.12(+0.27%) |
Apr 25, 2014 | 45.52 | 45.56 | 45.21 | 45.37 | 24,307 | -0.18(-0.40%) |
Apr 24, 2014 | 45.56 | 45.74 | 45.39 | 45.56 | 35,143 | +0.08(+0.18%) |
Apr 23, 2014 | 45.29 | 45.56 | 45.11 | 45.47 | 39,333 | +0.20(+0.45%) |
Apr 22, 2014 | 45.15 | 45.35 | 45.06 | 45.27 | 32,704 | +0.16(+0.36%) |
Apr 21, 2014 | 45.01 | 45.17 | 44.90 | 45.11 | 53,415 | +0.04(+0.09%) |
Apr 17, 2014 | 44.78 | 45.07 | 45.07 | 45.07 | 28,442 | +0.27(+0.59%) |
Apr 16, 2014 | 44.74 | 44.86 | 44.48 | 44.80 | 25,832 | +0.35(+0.78%) |
Apr 15, 2014 | 44.60 | 44.68 | 44.21 | 44.46 | 37,279 | +0.04(+0.09%) |
Apr 14, 2014 | 44.39 | 44.66 | 44.32 | 44.41 | 25,492 | +0.16(+0.37%) |
Apr 11, 2014 | 43.92 | 44.29 | 43.78 | 44.25 | 24,701 | +0.29(+0.65%) |
Apr 10, 2014 | 44.56 | 44.62 | 43.74 | 43.97 | 62,856 | -0.57(-1.28%) |
Apr 09, 2014 | 44.39 | 44.58 | 44.29 | 44.54 | 44,145 | +0.00(+0.00%) |
Apr 08, 2014 | 44.25 | 44.58 | 44.22 | 44.54 | 33,713 | +0.31(+0.69%) |
Apr 07, 2014 | 44.60 | 44.62 | 44.01 | 44.23 | 21,853 | -0.37(-0.82%) |
Apr 04, 2014 | 44.84 | 44.84 | 44.43 | 44.60 | 26,654 | -0.04(-0.09%) |
Apr 03, 2014 | 44.62 | 44.70 | 44.50 | 44.64 | 20,227 | +0.04(+0.09%) |
Apr 02, 2014 | 44.27 | 44.66 | 44.21 | 44.60 | 46,672 | +0.33(+0.74%) |
Apr 01, 2014 | 44.05 | 44.29 | 43.95 | 44.27 | 33,927 | +0.43(+0.98%) |
Mar 31, 2014 | 43.86 | 43.99 | 43.76 | 43.84 | 42,474 | +0.04(+0.09%) |
Mar 28, 2014 | 43.50 | 43.80 | 43.46 | 43.80 | 34,352 | +0.51(+1.18%) |
Mar 27, 2014 | 43.15 | 43.29 | 42.80 | 43.29 | 58,413 | +0.27(+0.62%) |
Mar 26, 2014 | 43.03 | 43.15 | 42.97 | 43.03 | 39,600 | -0.04(-0.09%) |
Mar 25, 2014 | 42.93 | 43.07 | 42.76 | 43.07 | 62,800 | +0.22(+0.52%) |
Mar 24, 2014 | 43.52 | 43.52 | 42.74 | 42.84 | 95,771 | -0.45(-1.04%) |
Mar 21, 2014 | 43.60 | 43.78 | 43.29 | 43.29 | 26,688 | -0.18(-0.42%) |
Mar 20, 2014 | 43.60 | 43.60 | 43.25 | 43.48 | 30,395 | -0.06(-0.14%) |
Mar 19, 2014 | 43.99 | 44.09 | 43.46 | 43.54 | 91,265 | -0.31(-0.70%) |
Mar 18, 2014 | 43.74 | 43.92 | 43.70 | 43.84 | 37,525 | +0.27(+0.61%) |
Mar 17, 2014 | 43.54 | 43.66 | 43.29 | 43.58 | 59,772 | +0.35(+0.80%) |
Mar 14, 2014 | 42.95 | 43.46 | 42.92 | 43.23 | 28,404 | +0.14(+0.33%) |
Mar 13, 2014 | 43.39 | 43.68 | 43.01 | 43.09 | 44,084 | -0.29(-0.66%) |
Mar 12, 2014 | 43.46 | 43.48 | 43.29 | 43.37 | 29,070 | -0.08(-0.19%) |
Mar 11, 2014 | 44.01 | 44.01 | 43.37 | 43.46 | 56,422 | -0.43(-0.98%) |
Mar 10, 2014 | 44.01 | 44.01 | 43.64 | 43.88 | 40,040 | -0.06(-0.14%) |
Mar 07, 2014 | 44.39 | 44.48 | 43.92 | 43.95 | 38,857 | -0.55(-1.24%) |
Mar 06, 2014 | 44.41 | 44.60 | 44.41 | 44.50 | 19,462 | +0.10(+0.23%) |
Mar 05, 2014 | 44.17 | 44.64 | 44.17 | 44.39 | 29,822 | +0.20(+0.46%) |
Mar 04, 2014 | 44.25 | 44.50 | 44.13 | 44.19 | 34,597 | +0.00(+0.00%) |