Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.88 | 46.90 | 46.77 | 46.84 | 53,368 | +0.00(+0.00%) |
May 29, 2014 | 46.86 | 46.86 | 46.79 | 46.84 | 34,095 | +0.02(+0.05%) |
May 28, 2014 | 46.75 | 46.87 | 46.74 | 46.82 | 29,581 | +0.12(+0.25%) |
May 27, 2014 | 46.68 | 46.74 | 46.67 | 46.70 | 29,588 | -0.04(-0.10%) |
May 23, 2014 | 46.86 | 46.74 | 46.74 | 46.74 | 58,831 | -0.08(-0.17%) |
May 22, 2014 | 46.73 | 46.88 | 46.73 | 46.82 | 15,071 | +0.10(+0.21%) |
May 21, 2014 | 46.87 | 46.87 | 46.70 | 46.72 | 26,232 | -0.19(-0.41%) |
May 20, 2014 | 46.85 | 46.95 | 46.85 | 46.92 | 22,660 | +0.02(+0.05%) |
May 19, 2014 | 46.84 | 46.96 | 46.81 | 46.89 | 13,944 | -0.02(-0.04%) |
May 16, 2014 | 46.91 | 46.92 | 46.82 | 46.91 | 12,933 | +0.03(+0.07%) |
May 15, 2014 | 46.84 | 46.91 | 46.75 | 46.88 | 12,824 | +0.06(+0.12%) |
May 14, 2014 | 46.81 | 46.83 | 46.63 | 46.82 | 35,353 | +0.13(+0.27%) |
May 13, 2014 | 46.68 | 46.71 | 46.54 | 46.70 | 37,130 | +0.04(+0.09%) |
May 12, 2014 | 46.72 | 46.72 | 46.63 | 46.66 | 11,543 | -0.01(-0.02%) |
May 09, 2014 | 46.67 | 46.68 | 46.56 | 46.66 | 24,578 | +0.09(+0.18%) |
May 08, 2014 | 46.51 | 46.58 | 46.51 | 46.58 | 7,430 | +0.11(+0.23%) |
May 07, 2014 | 46.46 | 46.50 | 46.40 | 46.47 | 10,686 | +0.00(+0.00%) |
May 06, 2014 | 46.45 | 46.47 | 46.38 | 46.47 | 8,078 | +0.07(+0.15%) |
May 05, 2014 | 46.45 | 46.46 | 46.33 | 46.40 | 6,698 | +0.01(+0.02%) |
May 02, 2014 | 46.28 | 46.46 | 46.22 | 46.40 | 21,963 | +0.15(+0.31%) |
May 01, 2014 | 46.27 | 46.35 | 46.19 | 46.25 | 27,267 | -0.02(-0.05%) |
Apr 30, 2014 | 46.19 | 46.30 | 46.17 | 46.28 | 10,390 | +0.09(+0.20%) |
Apr 29, 2014 | 46.16 | 46.22 | 46.14 | 46.18 | 25,743 | +0.05(+0.10%) |
Apr 28, 2014 | 46.24 | 46.24 | 46.12 | 46.14 | 7,642 | -0.10(-0.21%) |
Apr 25, 2014 | 46.22 | 46.23 | 46.14 | 46.23 | 6,629 | +0.03(+0.06%) |
Apr 24, 2014 | 46.24 | 46.27 | 46.06 | 46.20 | 35,407 | +0.06(+0.14%) |
Apr 23, 2014 | 46.16 | 46.21 | 46.09 | 46.14 | 16,796 | +0.04(+0.09%) |
Apr 22, 2014 | 46.08 | 46.10 | 46.01 | 46.10 | 19,406 | +0.00(+0.00%) |
Apr 21, 2014 | 46.10 | 46.12 | 45.98 | 46.10 | 60,182 | +0.09(+0.19%) |
Apr 17, 2014 | 46.04 | 46.01 | 46.01 | 46.01 | 23,046 | -0.01(-0.01%) |
Apr 16, 2014 | 46.05 | 46.05 | 45.99 | 46.02 | 5,987 | -0.08(-0.17%) |
Apr 15, 2014 | 45.99 | 46.09 | 45.95 | 46.09 | 13,072 | +0.10(+0.22%) |
Apr 14, 2014 | 46.03 | 46.03 | 45.93 | 45.99 | 10,973 | -0.04(-0.08%) |
Apr 11, 2014 | 45.99 | 46.03 | 45.96 | 46.03 | 10,105 | +0.13(+0.28%) |
Apr 10, 2014 | 45.76 | 45.91 | 45.76 | 45.90 | 16,613 | +0.19(+0.41%) |
Apr 09, 2014 | 45.71 | 45.80 | 45.70 | 45.72 | 23,760 | -0.01(-0.02%) |
Apr 08, 2014 | 45.71 | 45.72 | 45.67 | 45.72 | 9,825 | -0.01(-0.03%) |
Apr 07, 2014 | 45.64 | 45.75 | 45.63 | 45.74 | 15,302 | +0.09(+0.21%) |
Apr 04, 2014 | 45.60 | 45.64 | 45.57 | 45.64 | 39,593 | +0.07(+0.15%) |
Apr 03, 2014 | 45.52 | 45.57 | 45.46 | 45.57 | 10,938 | +0.10(+0.23%) |
Apr 02, 2014 | 45.63 | 45.63 | 45.36 | 45.47 | 16,165 | -0.12(-0.26%) |
Apr 01, 2014 | 45.59 | 45.59 | 45.46 | 45.59 | 25,671 | +0.02(+0.04%) |
Mar 31, 2014 | 45.62 | 45.62 | 45.52 | 45.57 | 16,262 | +0.03(+0.06%) |
Mar 28, 2014 | 45.58 | 45.60 | 45.52 | 45.54 | 17,837 | +0.02(+0.05%) |
Mar 27, 2014 | 45.52 | 45.60 | 45.50 | 45.52 | 45,710 | -0.02(-0.04%) |
Mar 26, 2014 | 45.45 | 45.54 | 45.44 | 45.54 | 13,236 | +0.13(+0.29%) |
Mar 25, 2014 | 45.37 | 45.42 | 45.37 | 45.40 | 17,827 | +0.02(+0.05%) |
Mar 24, 2014 | 45.39 | 45.47 | 45.36 | 45.38 | 20,841 | -0.12(-0.25%) |
Mar 21, 2014 | 45.42 | 45.50 | 45.40 | 45.50 | 23,020 | +0.00(+0.01%) |
Mar 20, 2014 | 45.43 | 45.53 | 45.43 | 45.49 | 7,979 | +0.01(+0.03%) |
Mar 19, 2014 | 45.61 | 45.61 | 45.40 | 45.48 | 24,575 | -0.17(-0.38%) |
Mar 18, 2014 | 45.69 | 45.69 | 45.63 | 45.65 | 30,707 | -0.00(-0.01%) |
Mar 17, 2014 | 45.67 | 45.72 | 45.65 | 45.66 | 23,005 | -0.05(-0.12%) |
Mar 14, 2014 | 45.75 | 45.75 | 45.69 | 45.71 | 11,251 | +0.05(+0.10%) |
Mar 13, 2014 | 45.57 | 45.72 | 45.56 | 45.66 | 29,454 | +0.09(+0.19%) |
Mar 12, 2014 | 45.51 | 45.60 | 45.47 | 45.58 | 26,804 | +0.17(+0.38%) |
Mar 11, 2014 | 45.41 | 45.42 | 45.34 | 45.40 | 9,398 | +0.04(+0.09%) |
Mar 10, 2014 | 45.37 | 45.43 | 45.36 | 45.36 | 9,599 | -0.08(-0.17%) |
Mar 07, 2014 | 45.48 | 45.48 | 45.36 | 45.44 | 17,711 | -0.08(-0.17%) |
Mar 06, 2014 | 45.58 | 45.60 | 45.51 | 45.51 | 26,985 | -0.12(-0.26%) |
Mar 05, 2014 | 45.66 | 45.70 | 45.60 | 45.63 | 25,502 | -0.01(-0.02%) |
Mar 04, 2014 | 45.77 | 45.77 | 45.58 | 45.64 | 27,469 | -0.16(-0.34%) |