Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.10 | 49.20 | 48.99 | 49.06 | 681,124 | -0.04(-0.08%) |
May 29, 2014 | 49.25 | 49.25 | 48.93 | 49.10 | 738,384 | +0.24(+0.49%) |
May 28, 2014 | 48.90 | 49.00 | 48.74 | 48.86 | 773,784 | -0.06(-0.12%) |
May 27, 2014 | 48.87 | 48.96 | 48.67 | 48.92 | 1,047,057 | -0.04(-0.08%) |
May 23, 2014 | 49.04 | 48.96 | 48.96 | 48.96 | 1,147,500 | -0.35(-0.71%) |
May 22, 2014 | 49.53 | 49.80 | 49.17 | 49.31 | 1,519,311 | -1.37(-2.70%) |
May 21, 2014 | 50.65 | 50.94 | 50.55 | 50.68 | 1,134,177 | +0.20(+0.40%) |
May 20, 2014 | 50.40 | 50.64 | 50.20 | 50.48 | 1,266,382 | -0.06(-0.12%) |
May 19, 2014 | 50.02 | 50.65 | 49.81 | 50.54 | 1,981,320 | +0.89(+1.79%) |
May 16, 2014 | 49.21 | 49.91 | 49.21 | 49.65 | 1,510,472 | +0.69(+1.41%) |
May 15, 2014 | 48.94 | 49.11 | 48.78 | 48.96 | 1,228,091 | -0.03(-0.06%) |
May 14, 2014 | 48.99 | 49.26 | 48.69 | 48.99 | 2,053,228 | +0.01(+0.02%) |
May 13, 2014 | 48.68 | 49.15 | 48.54 | 48.98 | 1,743,028 | +0.05(+0.10%) |
May 12, 2014 | 48.74 | 48.99 | 48.51 | 48.93 | 2,242,724 | +0.77(+1.60%) |
May 09, 2014 | 47.89 | 48.27 | 47.75 | 48.16 | 1,644,514 | -0.03(-0.06%) |
May 08, 2014 | 48.22 | 48.40 | 48.06 | 48.19 | 1,160,950 | +0.88(+1.86%) |
May 07, 2014 | 46.98 | 47.41 | 46.96 | 47.31 | 1,217,785 | +0.42(+0.90%) |
May 06, 2014 | 47.02 | 47.10 | 46.86 | 46.89 | 700,018 | -0.09(-0.19%) |
May 05, 2014 | 46.99 | 47.17 | 46.88 | 46.98 | 818,957 | -0.11(-0.23%) |
May 02, 2014 | 47.16 | 47.39 | 46.95 | 47.09 | 1,082,043 | +0.03(+0.06%) |
May 01, 2014 | 47.50 | 47.50 | 46.97 | 47.06 | 1,267,347 | -0.37(-0.78%) |
Apr 30, 2014 | 47.18 | 47.56 | 47.04 | 47.43 | 1,310,993 | +0.53(+1.13%) |
Apr 29, 2014 | 46.88 | 47.29 | 46.83 | 46.90 | 1,276,869 | +1.60(+3.53%) |
Apr 28, 2014 | 45.18 | 45.36 | 45.09 | 45.30 | 887,208 | +0.53(+1.18%) |
Apr 25, 2014 | 44.57 | 44.82 | 44.48 | 44.77 | 1,241,267 | -0.33(-0.73%) |
Apr 24, 2014 | 45.11 | 45.30 | 44.75 | 45.10 | 1,302,481 | +0.01(+0.02%) |
Apr 23, 2014 | 45.29 | 45.33 | 44.83 | 45.09 | 1,438,081 | -1.27(-2.74%) |
Apr 22, 2014 | 46.09 | 46.52 | 46.05 | 46.36 | 1,246,510 | -0.31(-0.66%) |
Apr 21, 2014 | 46.77 | 46.92 | 46.50 | 46.67 | 565,958 | -0.23(-0.49%) |
Apr 17, 2014 | 46.55 | 46.90 | 46.90 | 46.90 | 919,700 | +0.23(+0.49%) |
Apr 16, 2014 | 46.57 | 46.73 | 46.42 | 46.67 | 624,764 | +0.07(+0.15%) |
Apr 15, 2014 | 46.77 | 46.93 | 46.18 | 46.60 | 706,745 | -0.83(-1.75%) |
Apr 14, 2014 | 47.51 | 47.59 | 47.18 | 47.43 | 716,054 | -0.33(-0.69%) |
Apr 11, 2014 | 47.77 | 47.88 | 47.62 | 47.76 | 956,064 | -0.24(-0.50%) |
Apr 10, 2014 | 48.16 | 48.59 | 47.92 | 48.00 | 2,859,054 | +0.59(+1.24%) |
Apr 09, 2014 | 47.37 | 47.42 | 46.92 | 47.41 | 1,600,621 | +0.76(+1.63%) |
Apr 08, 2014 | 46.66 | 47.06 | 46.56 | 46.65 | 1,724,576 | +0.69(+1.50%) |
Apr 07, 2014 | 46.17 | 46.26 | 45.92 | 45.96 | 1,352,644 | +0.33(+0.72%) |
Apr 04, 2014 | 46.05 | 46.16 | 45.55 | 45.63 | 884,741 | -0.46(-1.00%) |
Apr 03, 2014 | 46.10 | 46.20 | 45.80 | 46.09 | 1,399,095 | +0.33(+0.72%) |
Apr 02, 2014 | 45.87 | 45.90 | 45.58 | 45.76 | 1,450,179 | +0.13(+0.28%) |
Apr 01, 2014 | 45.71 | 45.77 | 45.38 | 45.63 | 1,024,377 | +0.04(+0.09%) |
Mar 31, 2014 | 45.73 | 45.86 | 45.52 | 45.59 | 1,180,147 | +0.15(+0.33%) |
Mar 28, 2014 | 45.28 | 45.74 | 44.98 | 45.44 | 2,383,220 | +0.98(+2.20%) |
Mar 27, 2014 | 44.35 | 44.93 | 44.30 | 44.46 | 1,544,074 | +0.86(+1.97%) |
Mar 26, 2014 | 43.85 | 44.00 | 43.58 | 43.60 | 1,808,308 | -0.18(-0.41%) |
Mar 25, 2014 | 43.66 | 43.93 | 43.46 | 43.78 | 1,470,169 | +0.67(+1.55%) |
Mar 24, 2014 | 43.00 | 43.23 | 42.82 | 43.11 | 2,301,130 | +1.56(+3.75%) |
Mar 21, 2014 | 41.82 | 41.98 | 41.35 | 41.55 | 4,506,879 | -1.36(-3.17%) |
Mar 20, 2014 | 43.60 | 43.62 | 42.88 | 42.91 | 2,756,252 | -1.72(-3.85%) |
Mar 19, 2014 | 44.95 | 45.07 | 44.43 | 44.63 | 1,361,174 | -0.76(-1.67%) |
Mar 18, 2014 | 45.05 | 45.49 | 45.03 | 45.39 | 1,629,640 | +0.65(+1.45%) |
Mar 17, 2014 | 44.65 | 44.85 | 44.58 | 44.74 | 1,455,469 | -0.13(-0.29%) |
Mar 14, 2014 | 44.83 | 45.17 | 44.64 | 44.87 | 943,042 | +0.02(+0.04%) |
Mar 13, 2014 | 45.49 | 45.66 | 44.75 | 44.85 | 1,174,751 | -0.40(-0.88%) |
Mar 12, 2014 | 45.20 | 45.26 | 44.80 | 45.25 | 1,421,738 | -0.40(-0.88%) |
Mar 11, 2014 | 46.13 | 46.23 | 45.63 | 45.65 | 975,385 | -0.29(-0.63%) |
Mar 10, 2014 | 46.24 | 46.24 | 45.66 | 45.94 | 1,314,199 | -0.96(-2.05%) |
Mar 07, 2014 | 47.57 | 47.57 | 46.83 | 46.90 | 1,345,969 | -1.00(-2.09%) |
Mar 06, 2014 | 47.74 | 48.21 | 47.57 | 47.90 | 1,045,674 | +0.25(+0.52%) |
Mar 05, 2014 | 47.64 | 47.70 | 47.41 | 47.65 | 797,177 | -0.25(-0.52%) |
Mar 04, 2014 | 47.90 | 47.98 | 47.64 | 47.90 | 988,212 | +0.13(+0.27%) |