Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.57 | 49.15 | 48.50 | 48.96 | 5,872,054 | +0.32(+0.66%) |
May 29, 2014 | 49.00 | 49.07 | 48.55 | 48.64 | 4,080,332 | -0.19(-0.39%) |
May 28, 2014 | 49.26 | 49.28 | 48.83 | 48.83 | 3,184,181 | -0.02(-0.05%) |
May 27, 2014 | 49.07 | 49.08 | 48.61 | 48.85 | 4,869,473 | -0.06(-0.12%) |
May 23, 2014 | 48.77 | 48.91 | 48.91 | 48.91 | 3,209,047 | -0.00(-0.01%) |
May 22, 2014 | 48.36 | 48.95 | 48.01 | 48.91 | 2,454,131 | +0.60(+1.24%) |
May 21, 2014 | 48.06 | 48.34 | 47.97 | 48.31 | 3,709,290 | +0.34(+0.70%) |
May 20, 2014 | 47.97 | 48.15 | 47.71 | 47.98 | 4,736,474 | +0.01(+0.02%) |
May 19, 2014 | 47.67 | 48.06 | 47.62 | 47.97 | 4,358,053 | +0.25(+0.53%) |
May 16, 2014 | 47.42 | 47.85 | 47.28 | 47.71 | 10,609,306 | +0.11(+0.22%) |
May 15, 2014 | 48.75 | 48.92 | 47.44 | 47.61 | 11,638,030 | -1.55(-3.14%) |
May 14, 2014 | 49.11 | 49.47 | 49.07 | 49.15 | 4,951,804 | +0.05(+0.10%) |
May 13, 2014 | 48.29 | 49.36 | 48.06 | 49.11 | 8,360,659 | +0.91(+1.88%) |
May 12, 2014 | 48.64 | 48.71 | 47.91 | 48.20 | 6,059,796 | +0.05(+0.10%) |
May 09, 2014 | 48.21 | 48.26 | 47.39 | 48.15 | 6,285,604 | -0.11(-0.24%) |
May 08, 2014 | 47.92 | 48.27 | 47.69 | 48.26 | 13,520,769 | +0.28(+0.59%) |
May 07, 2014 | 47.60 | 47.99 | 47.09 | 47.98 | 6,658,758 | +0.48(+1.01%) |
May 06, 2014 | 47.65 | 48.34 | 47.41 | 47.50 | 5,041,307 | -0.26(-0.54%) |
May 05, 2014 | 47.67 | 47.83 | 47.08 | 47.76 | 4,683,697 | -0.16(-0.34%) |
May 02, 2014 | 48.15 | 48.37 | 47.65 | 47.92 | 5,082,470 | -0.36(-0.74%) |
May 01, 2014 | 48.00 | 48.43 | 47.69 | 48.28 | 4,827,647 | +0.34(+0.71%) |
Apr 30, 2014 | 48.26 | 48.33 | 47.58 | 47.94 | 6,399,821 | -0.42(-0.87%) |
Apr 29, 2014 | 48.02 | 48.40 | 47.95 | 48.36 | 6,301,003 | +0.53(+1.10%) |
Apr 28, 2014 | 48.40 | 48.40 | 47.18 | 47.83 | 6,045,721 | +0.38(+0.80%) |
Apr 25, 2014 | 47.61 | 47.96 | 47.27 | 47.45 | 5,252,450 | -0.15(-0.31%) |
Apr 24, 2014 | 47.30 | 48.00 | 46.52 | 47.60 | 9,599,505 | -0.71(-1.48%) |
Apr 23, 2014 | 48.40 | 48.67 | 48.04 | 48.31 | 8,073,028 | -0.38(-0.78%) |
Apr 22, 2014 | 49.45 | 49.60 | 48.64 | 48.69 | 7,701,427 | -0.67(-1.36%) |
Apr 21, 2014 | 49.02 | 49.39 | 48.63 | 49.37 | 4,106,881 | +0.35(+0.71%) |
Apr 17, 2014 | 48.45 | 49.02 | 49.02 | 49.02 | 5,856,025 | +0.38(+0.78%) |
Apr 16, 2014 | 48.18 | 48.67 | 48.14 | 48.64 | 6,182,264 | +0.44(+0.91%) |
Apr 15, 2014 | 48.01 | 48.42 | 47.27 | 48.20 | 5,524,628 | +0.38(+0.80%) |
Apr 14, 2014 | 47.79 | 48.39 | 47.29 | 47.82 | 4,465,781 | +0.41(+0.86%) |
Apr 11, 2014 | 47.35 | 47.65 | 47.09 | 47.41 | 6,597,160 | -0.17(-0.36%) |
Apr 10, 2014 | 48.99 | 48.99 | 47.48 | 47.58 | 6,339,643 | -1.44(-2.93%) |
Apr 09, 2014 | 47.61 | 49.04 | 47.58 | 49.02 | 7,971,383 | +1.50(+3.16%) |
Apr 08, 2014 | 47.05 | 47.80 | 46.72 | 47.52 | 7,606,364 | -0.03(-0.07%) |
Apr 07, 2014 | 48.07 | 48.73 | 47.51 | 47.55 | 6,751,476 | -0.32(-0.66%) |
Apr 04, 2014 | 48.04 | 48.64 | 47.80 | 47.86 | 6,383,510 | +0.03(+0.07%) |
Apr 03, 2014 | 48.53 | 48.81 | 47.65 | 47.83 | 6,700,253 | -0.15(-0.30%) |
Apr 02, 2014 | 47.99 | 48.08 | 47.65 | 47.98 | 4,774,102 | +0.27(+0.56%) |
Apr 01, 2014 | 47.96 | 48.59 | 47.46 | 47.71 | 7,818,130 | -0.03(-0.07%) |
Mar 31, 2014 | 47.00 | 47.96 | 46.89 | 47.74 | 6,120,041 | +1.01(+2.17%) |
Mar 28, 2014 | 46.78 | 47.43 | 46.56 | 46.73 | 3,843,462 | +0.06(+0.14%) |
Mar 27, 2014 | 46.64 | 47.14 | 46.37 | 46.66 | 6,704,087 | +0.04(+0.09%) |
Mar 26, 2014 | 46.55 | 47.29 | 46.43 | 46.62 | 8,122,688 | +0.22(+0.47%) |
Mar 25, 2014 | 46.60 | 46.91 | 46.19 | 46.40 | 7,883,111 | -0.15(-0.33%) |
Mar 24, 2014 | 46.87 | 47.04 | 46.08 | 46.56 | 7,232,901 | -0.31(-0.66%) |
Mar 21, 2014 | 47.76 | 48.47 | 46.85 | 46.87 | 9,149,628 | -0.64(-1.35%) |
Mar 20, 2014 | 47.76 | 47.77 | 47.29 | 47.51 | 4,366,262 | -0.39(-0.81%) |
Mar 19, 2014 | 48.14 | 48.46 | 47.56 | 47.90 | 3,499,816 | -0.28(-0.59%) |
Mar 18, 2014 | 47.78 | 48.42 | 47.70 | 48.18 | 5,010,875 | +0.43(+0.90%) |
Mar 17, 2014 | 47.95 | 48.09 | 47.57 | 47.75 | 3,718,444 | +0.00(+0.00%) |
Mar 14, 2014 | 47.30 | 47.84 | 47.23 | 47.75 | 5,180,119 | +0.43(+0.91%) |
Mar 13, 2014 | 48.05 | 48.12 | 47.23 | 47.32 | 4,965,203 | -0.70(-1.45%) |
Mar 12, 2014 | 47.18 | 48.03 | 47.14 | 48.02 | 5,605,121 | +0.62(+1.32%) |
Mar 11, 2014 | 47.79 | 47.87 | 47.30 | 47.39 | 4,188,812 | -0.38(-0.80%) |
Mar 10, 2014 | 47.46 | 47.79 | 47.21 | 47.78 | 4,874,231 | +0.25(+0.53%) |
Mar 07, 2014 | 47.77 | 47.92 | 47.16 | 47.52 | 5,287,221 | -0.11(-0.22%) |
Mar 06, 2014 | 48.22 | 48.60 | 47.61 | 47.63 | 6,201,955 | -0.58(-1.19%) |
Mar 05, 2014 | 48.62 | 48.64 | 48.04 | 48.21 | 4,291,877 | -0.34(-0.70%) |
Mar 04, 2014 | 48.30 | 48.75 | 48.30 | 48.55 | 6,902,221 | +0.67(+1.39%) |