Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.15 | 47.40 | 46.21 | 46.30 | 609,992 | -0.89(-1.89%) |
May 29, 2014 | 47.29 | 47.37 | 46.48 | 47.19 | 555,183 | +0.16(+0.35%) |
May 28, 2014 | 46.54 | 47.17 | 46.14 | 47.03 | 513,967 | +0.62(+1.33%) |
May 27, 2014 | 46.52 | 47.09 | 46.33 | 46.41 | 387,271 | +0.16(+0.35%) |
May 23, 2014 | 45.57 | 46.25 | 46.25 | 46.25 | 468,101 | +0.56(+1.22%) |
May 22, 2014 | 44.95 | 45.90 | 44.79 | 45.69 | 336,008 | +0.80(+1.77%) |
May 21, 2014 | 44.76 | 45.15 | 44.57 | 44.90 | 416,252 | +0.27(+0.60%) |
May 20, 2014 | 45.34 | 45.55 | 44.42 | 44.63 | 464,269 | -0.83(-1.83%) |
May 19, 2014 | 44.88 | 45.71 | 44.88 | 45.46 | 452,554 | +0.33(+0.72%) |
May 16, 2014 | 44.73 | 45.15 | 44.58 | 45.14 | 408,414 | +0.43(+0.96%) |
May 15, 2014 | 45.15 | 45.23 | 43.91 | 44.71 | 675,161 | -0.66(-1.45%) |
May 14, 2014 | 46.58 | 46.65 | 45.28 | 45.37 | 483,871 | -1.33(-2.84%) |
May 13, 2014 | 46.66 | 47.16 | 46.59 | 46.70 | 570,937 | +0.09(+0.18%) |
May 12, 2014 | 46.18 | 46.85 | 46.18 | 46.61 | 719,341 | +0.64(+1.39%) |
May 09, 2014 | 46.14 | 46.41 | 45.55 | 45.97 | 488,692 | -0.33(-0.72%) |
May 08, 2014 | 46.70 | 47.50 | 46.13 | 46.30 | 682,999 | -0.48(-1.02%) |
May 07, 2014 | 46.91 | 47.26 | 46.12 | 46.78 | 538,911 | -0.09(-0.20%) |
May 06, 2014 | 46.86 | 47.29 | 46.47 | 46.88 | 812,475 | -0.31(-0.65%) |
May 05, 2014 | 46.99 | 47.25 | 46.35 | 47.18 | 891,198 | +0.11(+0.24%) |
May 02, 2014 | 46.81 | 47.68 | 46.66 | 47.07 | 843,078 | +0.14(+0.29%) |
May 01, 2014 | 47.34 | 47.75 | 46.70 | 46.94 | 912,689 | -0.49(-1.03%) |
Apr 30, 2014 | 46.74 | 47.52 | 46.00 | 47.42 | 1,302,061 | +0.57(+1.22%) |
Apr 29, 2014 | 46.35 | 47.25 | 44.71 | 46.85 | 2,099,228 | -0.81(-1.70%) |
Apr 28, 2014 | 48.05 | 48.07 | 46.52 | 47.66 | 880,575 | -0.24(-0.50%) |
Apr 25, 2014 | 48.52 | 48.67 | 47.71 | 47.90 | 481,199 | -0.78(-1.60%) |
Apr 24, 2014 | 49.32 | 49.73 | 48.55 | 48.68 | 697,188 | -0.25(-0.51%) |
Apr 23, 2014 | 49.00 | 49.37 | 48.87 | 48.93 | 502,488 | -0.15(-0.31%) |
Apr 22, 2014 | 48.75 | 49.28 | 48.55 | 49.08 | 692,310 | +0.39(+0.81%) |
Apr 21, 2014 | 48.93 | 49.02 | 47.99 | 48.69 | 518,176 | -0.02(-0.04%) |
Apr 17, 2014 | 49.09 | 48.70 | 48.70 | 48.70 | 544,307 | -0.25(-0.51%) |
Apr 16, 2014 | 48.92 | 49.10 | 48.44 | 48.95 | 433,046 | +0.67(+1.40%) |
Apr 15, 2014 | 47.94 | 48.75 | 47.17 | 48.28 | 599,454 | +0.35(+0.73%) |
Apr 14, 2014 | 48.26 | 49.02 | 47.40 | 47.93 | 803,322 | -0.68(-1.41%) |
Apr 11, 2014 | 48.54 | 49.03 | 48.08 | 48.61 | 865,430 | -0.32(-0.66%) |
Apr 10, 2014 | 50.32 | 50.35 | 48.82 | 48.93 | 858,768 | -1.54(-3.05%) |
Apr 09, 2014 | 49.70 | 50.48 | 49.39 | 50.47 | 551,929 | +1.05(+2.13%) |
Apr 08, 2014 | 49.10 | 49.58 | 48.51 | 49.42 | 808,483 | +0.44(+0.89%) |
Apr 07, 2014 | 49.10 | 50.04 | 48.25 | 48.99 | 1,444,190 | -0.53(-1.07%) |
Apr 04, 2014 | 51.47 | 51.56 | 49.48 | 49.52 | 968,522 | -1.46(-2.87%) |
Apr 03, 2014 | 51.25 | 51.64 | 50.44 | 50.98 | 786,915 | -0.31(-0.60%) |
Apr 02, 2014 | 50.72 | 51.39 | 50.38 | 51.28 | 1,295,788 | +0.48(+0.94%) |
Apr 01, 2014 | 50.60 | 50.96 | 50.28 | 50.80 | 851,551 | +0.51(+1.02%) |
Mar 31, 2014 | 50.00 | 50.61 | 49.58 | 50.29 | 679,071 | +0.68(+1.38%) |
Mar 28, 2014 | 49.33 | 49.78 | 49.26 | 49.61 | 552,986 | +0.42(+0.85%) |
Mar 27, 2014 | 48.78 | 49.49 | 48.52 | 49.19 | 820,152 | +0.36(+0.73%) |
Mar 26, 2014 | 49.55 | 49.74 | 48.75 | 48.83 | 1,095,161 | -0.46(-0.94%) |
Mar 25, 2014 | 49.59 | 50.19 | 49.14 | 49.29 | 699,044 | -0.14(-0.28%) |
Mar 24, 2014 | 49.98 | 50.10 | 48.93 | 49.43 | 783,689 | -0.31(-0.62%) |
Mar 21, 2014 | 48.96 | 49.83 | 48.81 | 49.74 | 1,495,322 | +1.05(+2.16%) |
Mar 20, 2014 | 48.79 | 49.11 | 48.42 | 48.69 | 678,877 | -0.19(-0.38%) |
Mar 19, 2014 | 49.28 | 49.76 | 48.49 | 48.87 | 730,504 | -0.35(-0.71%) |
Mar 18, 2014 | 48.56 | 49.40 | 48.28 | 49.22 | 950,893 | +0.83(+1.71%) |
Mar 17, 2014 | 48.37 | 48.96 | 47.84 | 48.40 | 613,980 | +0.53(+1.11%) |
Mar 14, 2014 | 47.65 | 48.32 | 47.65 | 47.87 | 764,982 | -0.03(-0.05%) |
Mar 13, 2014 | 48.98 | 49.11 | 47.58 | 47.89 | 559,279 | -0.73(-1.51%) |
Mar 12, 2014 | 48.55 | 48.93 | 48.20 | 48.63 | 649,949 | -0.27(-0.56%) |
Mar 11, 2014 | 49.23 | 49.66 | 48.64 | 48.90 | 687,342 | -0.33(-0.68%) |
Mar 10, 2014 | 49.85 | 50.12 | 48.75 | 49.23 | 590,918 | -0.76(-1.52%) |
Mar 07, 2014 | 49.56 | 50.41 | 49.28 | 49.99 | 861,666 | +0.85(+1.74%) |
Mar 06, 2014 | 49.57 | 49.64 | 49.05 | 49.14 | 489,902 | -0.21(-0.43%) |
Mar 05, 2014 | 50.16 | 50.53 | 49.27 | 49.35 | 778,135 | -0.93(-1.85%) |
Mar 04, 2014 | 49.50 | 50.53 | 49.26 | 50.28 | 813,857 | +1.55(+3.19%) |