Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.77 | 46.79 | 46.66 | 46.73 | 53,495 | +0.00(+0.00%) |
May 29, 2014 | 46.75 | 46.75 | 46.68 | 46.73 | 34,176 | +0.02(+0.05%) |
May 28, 2014 | 46.64 | 46.76 | 46.63 | 46.71 | 29,651 | +0.12(+0.25%) |
May 27, 2014 | 46.57 | 46.63 | 46.56 | 46.59 | 29,659 | -0.04(-0.10%) |
May 23, 2014 | 46.75 | 46.63 | 46.63 | 46.63 | 58,971 | -0.08(-0.17%) |
May 22, 2014 | 46.62 | 46.77 | 46.62 | 46.71 | 15,107 | +0.10(+0.21%) |
May 21, 2014 | 46.76 | 46.76 | 46.59 | 46.61 | 26,294 | -0.19(-0.41%) |
May 20, 2014 | 46.74 | 46.84 | 46.74 | 46.81 | 22,713 | +0.02(+0.05%) |
May 19, 2014 | 46.73 | 46.84 | 46.70 | 46.78 | 13,977 | -0.02(-0.04%) |
May 16, 2014 | 46.80 | 46.81 | 46.71 | 46.80 | 12,963 | +0.03(+0.07%) |
May 15, 2014 | 46.73 | 46.80 | 46.64 | 46.77 | 12,854 | +0.06(+0.12%) |
May 14, 2014 | 46.69 | 46.72 | 46.52 | 46.71 | 35,437 | +0.13(+0.27%) |
May 13, 2014 | 46.57 | 46.60 | 46.43 | 46.59 | 37,218 | +0.04(+0.09%) |
May 12, 2014 | 46.61 | 46.61 | 46.52 | 46.55 | 11,571 | -0.01(-0.02%) |
May 09, 2014 | 46.56 | 46.57 | 46.45 | 46.55 | 24,636 | +0.08(+0.18%) |
May 08, 2014 | 46.40 | 46.47 | 46.40 | 46.47 | 7,448 | +0.10(+0.23%) |
May 07, 2014 | 46.35 | 46.39 | 46.29 | 46.36 | 10,711 | +0.00(+0.00%) |
May 06, 2014 | 46.34 | 46.36 | 46.27 | 46.36 | 8,097 | +0.07(+0.15%) |
May 05, 2014 | 46.34 | 46.35 | 46.22 | 46.29 | 6,714 | +0.01(+0.02%) |
May 02, 2014 | 46.17 | 46.35 | 46.11 | 46.29 | 22,015 | +0.14(+0.31%) |
May 01, 2014 | 46.16 | 46.24 | 46.08 | 46.14 | 27,332 | -0.02(-0.05%) |
Apr 30, 2014 | 46.08 | 46.20 | 46.06 | 46.17 | 10,415 | +0.09(+0.20%) |
Apr 29, 2014 | 46.05 | 46.11 | 46.03 | 46.07 | 25,804 | +0.05(+0.10%) |
Apr 28, 2014 | 46.13 | 46.13 | 46.01 | 46.03 | 7,660 | -0.10(-0.21%) |
Apr 25, 2014 | 46.11 | 46.12 | 46.03 | 46.12 | 6,644 | +0.03(+0.06%) |
Apr 24, 2014 | 46.13 | 46.16 | 45.95 | 46.09 | 35,491 | +0.06(+0.14%) |
Apr 23, 2014 | 46.05 | 46.10 | 45.98 | 46.03 | 16,836 | +0.04(+0.09%) |
Apr 22, 2014 | 45.97 | 45.99 | 45.90 | 45.99 | 19,452 | +0.00(+0.00%) |
Apr 21, 2014 | 45.99 | 46.01 | 45.87 | 45.99 | 60,324 | +0.09(+0.19%) |
Apr 17, 2014 | 45.93 | 45.90 | 45.90 | 45.90 | 23,101 | -0.01(-0.01%) |
Apr 16, 2014 | 45.94 | 45.94 | 45.89 | 45.91 | 6,001 | -0.08(-0.17%) |
Apr 15, 2014 | 45.89 | 45.99 | 45.84 | 45.99 | 13,103 | +0.10(+0.22%) |
Apr 14, 2014 | 45.93 | 45.93 | 45.82 | 45.88 | 10,999 | -0.04(-0.08%) |
Apr 11, 2014 | 45.88 | 45.93 | 45.85 | 45.92 | 10,129 | +0.13(+0.28%) |
Apr 10, 2014 | 45.65 | 45.80 | 45.65 | 45.79 | 16,652 | +0.19(+0.41%) |
Apr 09, 2014 | 45.60 | 45.69 | 45.59 | 45.61 | 23,816 | -0.01(-0.02%) |
Apr 08, 2014 | 45.60 | 45.62 | 45.57 | 45.62 | 9,849 | -0.01(-0.03%) |
Apr 07, 2014 | 45.53 | 45.64 | 45.53 | 45.63 | 15,338 | +0.09(+0.21%) |
Apr 04, 2014 | 45.49 | 45.54 | 45.46 | 45.53 | 39,687 | +0.07(+0.15%) |
Apr 03, 2014 | 45.41 | 45.47 | 45.36 | 45.47 | 10,964 | +0.10(+0.23%) |
Apr 02, 2014 | 45.52 | 45.52 | 45.25 | 45.36 | 16,203 | -0.12(-0.26%) |
Apr 01, 2014 | 45.48 | 45.48 | 45.35 | 45.48 | 25,732 | +0.02(+0.04%) |
Mar 31, 2014 | 45.51 | 45.51 | 45.41 | 45.46 | 16,301 | +0.03(+0.06%) |
Mar 28, 2014 | 45.48 | 45.49 | 45.41 | 45.43 | 17,880 | +0.02(+0.05%) |
Mar 27, 2014 | 45.41 | 45.49 | 45.40 | 45.41 | 45,818 | -0.02(-0.04%) |
Mar 26, 2014 | 45.34 | 45.43 | 45.34 | 45.43 | 13,268 | +0.13(+0.29%) |
Mar 25, 2014 | 45.26 | 45.32 | 45.26 | 45.30 | 17,870 | +0.02(+0.05%) |
Mar 24, 2014 | 45.28 | 45.36 | 45.26 | 45.27 | 20,890 | -0.11(-0.25%) |
Mar 21, 2014 | 45.31 | 45.40 | 45.29 | 45.39 | 23,074 | +0.00(+0.01%) |
Mar 20, 2014 | 45.32 | 45.42 | 45.32 | 45.38 | 7,998 | +0.01(+0.03%) |
Mar 19, 2014 | 45.50 | 45.50 | 45.29 | 45.37 | 24,633 | -0.17(-0.38%) |
Mar 18, 2014 | 45.58 | 45.58 | 45.52 | 45.55 | 30,779 | -0.00(-0.01%) |
Mar 17, 2014 | 45.57 | 45.61 | 45.54 | 45.55 | 23,059 | -0.05(-0.12%) |
Mar 14, 2014 | 45.64 | 45.64 | 45.58 | 45.60 | 11,278 | +0.05(+0.10%) |
Mar 13, 2014 | 45.46 | 45.61 | 45.46 | 45.56 | 29,524 | +0.09(+0.19%) |
Mar 12, 2014 | 45.40 | 45.49 | 45.36 | 45.47 | 26,867 | +0.17(+0.38%) |
Mar 11, 2014 | 45.30 | 45.31 | 45.24 | 45.29 | 9,420 | +0.04(+0.09%) |
Mar 10, 2014 | 45.26 | 45.32 | 45.25 | 45.25 | 9,622 | -0.08(-0.17%) |
Mar 07, 2014 | 45.37 | 45.37 | 45.26 | 45.33 | 17,753 | -0.08(-0.17%) |
Mar 06, 2014 | 45.48 | 45.50 | 45.40 | 45.40 | 27,049 | -0.12(-0.26%) |
Mar 05, 2014 | 45.55 | 45.60 | 45.49 | 45.52 | 25,562 | -0.01(-0.02%) |
Mar 04, 2014 | 45.66 | 45.66 | 45.47 | 45.53 | 27,535 | -0.16(-0.34%) |