Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.33 | 47.38 | 47.17 | 47.36 | 171,859 | -0.01(-0.02%) |
May 29, 2014 | 47.25 | 47.37 | 47.07 | 47.37 | 111,117 | +0.19(+0.41%) |
May 28, 2014 | 47.16 | 47.34 | 47.15 | 47.17 | 218,722 | +0.03(+0.06%) |
May 27, 2014 | 47.11 | 47.23 | 47.03 | 47.15 | 153,921 | +0.23(+0.50%) |
May 23, 2014 | 46.61 | 46.91 | 46.91 | 46.91 | 144,012 | +0.28(+0.60%) |
May 22, 2014 | 46.44 | 46.68 | 46.36 | 46.63 | 204,651 | +0.22(+0.48%) |
May 21, 2014 | 46.17 | 46.43 | 46.17 | 46.41 | 319,333 | +0.35(+0.76%) |
May 20, 2014 | 46.59 | 46.61 | 45.91 | 46.06 | 312,042 | -0.62(-1.32%) |
May 19, 2014 | 46.33 | 46.70 | 46.28 | 46.67 | 281,158 | +0.21(+0.45%) |
May 16, 2014 | 46.33 | 46.47 | 46.14 | 46.47 | 218,838 | +0.16(+0.35%) |
May 15, 2014 | 46.65 | 46.66 | 46.04 | 46.30 | 201,858 | -0.46(-0.97%) |
May 14, 2014 | 47.16 | 47.16 | 46.69 | 46.76 | 78,416 | -0.42(-0.89%) |
May 13, 2014 | 47.23 | 47.34 | 47.15 | 47.18 | 70,125 | +0.00(+0.00%) |
May 12, 2014 | 46.60 | 47.20 | 46.60 | 47.18 | 107,581 | +0.71(+1.54%) |
May 09, 2014 | 46.38 | 46.49 | 46.18 | 46.47 | 105,945 | +0.06(+0.13%) |
May 08, 2014 | 46.40 | 46.73 | 46.30 | 46.41 | 101,204 | -0.03(-0.06%) |
May 07, 2014 | 46.21 | 46.44 | 45.89 | 46.43 | 85,151 | +0.31(+0.68%) |
May 06, 2014 | 46.42 | 46.44 | 46.11 | 46.12 | 224,807 | -0.42(-0.90%) |
May 05, 2014 | 46.30 | 46.61 | 46.10 | 46.54 | 86,433 | +0.03(+0.07%) |
May 02, 2014 | 46.52 | 46.81 | 46.46 | 46.51 | 82,378 | +0.03(+0.06%) |
May 01, 2014 | 46.54 | 46.77 | 46.35 | 46.48 | 190,865 | -0.08(-0.17%) |
Apr 30, 2014 | 46.15 | 46.63 | 46.15 | 46.56 | 937,168 | +0.30(+0.66%) |
Apr 29, 2014 | 46.18 | 46.29 | 45.94 | 46.25 | 144,316 | +0.17(+0.37%) |
Apr 28, 2014 | 46.27 | 46.41 | 45.62 | 46.08 | 489,374 | -0.02(-0.05%) |
Apr 25, 2014 | 46.59 | 46.59 | 46.07 | 46.11 | 88,992 | -0.51(-1.10%) |
Apr 24, 2014 | 46.87 | 46.87 | 46.40 | 46.62 | 129,181 | -0.12(-0.25%) |
Apr 23, 2014 | 46.70 | 46.87 | 46.67 | 46.73 | 133,284 | +0.04(+0.08%) |
Apr 22, 2014 | 46.69 | 46.93 | 46.68 | 46.70 | 133,295 | +0.10(+0.21%) |
Apr 21, 2014 | 46.59 | 46.65 | 46.36 | 46.60 | 93,312 | +0.12(+0.25%) |
Apr 17, 2014 | 46.14 | 46.48 | 46.48 | 46.48 | 349,061 | +0.35(+0.76%) |
Apr 16, 2014 | 45.71 | 46.13 | 45.67 | 46.13 | 261,548 | +0.64(+1.41%) |
Apr 15, 2014 | 45.24 | 45.53 | 44.78 | 45.49 | 128,323 | +0.29(+0.63%) |
Apr 14, 2014 | 45.22 | 45.40 | 44.83 | 45.21 | 83,323 | +0.28(+0.62%) |
Apr 11, 2014 | 45.18 | 45.43 | 44.91 | 44.93 | 202,536 | -0.45(-0.99%) |
Apr 10, 2014 | 46.26 | 46.41 | 45.38 | 45.38 | 190,715 | -0.93(-2.00%) |
Apr 09, 2014 | 45.84 | 46.31 | 45.77 | 46.30 | 476,891 | +0.58(+1.28%) |
Apr 08, 2014 | 45.64 | 45.85 | 45.39 | 45.72 | 223,006 | +0.07(+0.15%) |
Apr 07, 2014 | 46.10 | 46.28 | 45.53 | 45.65 | 730,138 | -0.66(-1.43%) |
Apr 04, 2014 | 47.13 | 47.23 | 46.28 | 46.31 | 123,044 | -0.63(-1.34%) |
Apr 03, 2014 | 47.03 | 47.07 | 46.79 | 46.94 | 78,075 | -0.02(-0.04%) |
Apr 02, 2014 | 46.77 | 47.00 | 46.68 | 46.96 | 197,349 | +0.34(+0.73%) |
Apr 01, 2014 | 46.46 | 46.68 | 46.37 | 46.62 | 372,648 | +0.30(+0.66%) |
Mar 31, 2014 | 46.10 | 46.39 | 46.09 | 46.32 | 995,531 | +0.51(+1.11%) |
Mar 28, 2014 | 45.57 | 46.01 | 45.57 | 45.81 | 262,806 | +0.33(+0.73%) |
Mar 27, 2014 | 45.58 | 45.64 | 45.22 | 45.48 | 128,894 | -0.15(-0.32%) |
Mar 26, 2014 | 46.37 | 46.37 | 45.61 | 45.63 | 168,229 | -0.48(-1.04%) |
Mar 25, 2014 | 46.02 | 46.28 | 45.86 | 46.11 | 208,700 | +0.17(+0.38%) |
Mar 24, 2014 | 46.31 | 46.40 | 45.68 | 45.93 | 179,655 | -0.28(-0.60%) |
Mar 21, 2014 | 46.43 | 46.59 | 46.16 | 46.21 | 118,582 | +0.02(+0.04%) |
Mar 20, 2014 | 46.03 | 46.21 | 45.84 | 46.19 | 135,498 | +0.10(+0.22%) |
Mar 19, 2014 | 46.48 | 46.52 | 45.81 | 46.09 | 509,406 | -0.39(-0.83%) |
Mar 18, 2014 | 46.25 | 46.54 | 46.25 | 46.48 | 172,390 | +0.32(+0.69%) |
Mar 17, 2014 | 45.85 | 46.30 | 45.85 | 46.16 | 132,467 | +0.56(+1.23%) |
Mar 14, 2014 | 45.64 | 45.95 | 45.56 | 45.60 | 188,627 | -0.14(-0.30%) |
Mar 13, 2014 | 46.59 | 46.64 | 45.62 | 45.74 | 238,869 | -0.68(-1.47%) |
Mar 12, 2014 | 46.28 | 46.42 | 46.09 | 46.42 | 140,250 | -0.06(-0.14%) |
Mar 11, 2014 | 46.87 | 46.94 | 46.39 | 46.48 | 174,171 | -0.34(-0.72%) |
Mar 10, 2014 | 46.96 | 46.97 | 46.61 | 46.82 | 140,964 | -0.28(-0.59%) |
Mar 07, 2014 | 47.20 | 47.28 | 46.95 | 47.10 | 240,034 | +0.12(+0.26%) |
Mar 06, 2014 | 46.83 | 47.05 | 46.83 | 46.98 | 327,504 | +0.23(+0.50%) |
Mar 05, 2014 | 46.81 | 46.86 | 46.71 | 46.74 | 726,505 | +0.00(+0.00%) |
Mar 04, 2014 | 46.58 | 46.83 | 46.44 | 46.74 | 418,329 | +0.73(+1.58%) |