Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.85 | 48.88 | 48.75 | 48.86 | 1,452,927 | +0.00(+0.00%) |
May 29, 2014 | 48.79 | 48.87 | 48.64 | 48.86 | 917,933 | +0.27(+0.55%) |
May 28, 2014 | 48.66 | 48.66 | 48.50 | 48.59 | 451,640 | -0.09(-0.18%) |
May 27, 2014 | 48.57 | 48.68 | 48.52 | 48.68 | 1,169,369 | +0.24(+0.50%) |
May 23, 2014 | 48.22 | 48.44 | 48.44 | 48.44 | 398,184 | +0.11(+0.23%) |
May 22, 2014 | 48.22 | 48.34 | 48.14 | 48.32 | 1,312,772 | +0.17(+0.36%) |
May 21, 2014 | 47.90 | 48.17 | 47.90 | 48.15 | 509,721 | +0.39(+0.82%) |
May 20, 2014 | 48.04 | 48.12 | 47.66 | 47.76 | 1,775,525 | -0.37(-0.76%) |
May 19, 2014 | 47.97 | 48.14 | 47.87 | 48.13 | 276,096 | +0.06(+0.12%) |
May 16, 2014 | 48.02 | 48.07 | 47.79 | 48.07 | 355,688 | +0.19(+0.39%) |
May 15, 2014 | 48.21 | 48.21 | 47.65 | 47.88 | 3,373,171 | -0.30(-0.63%) |
May 14, 2014 | 48.36 | 48.36 | 48.13 | 48.18 | 811,747 | -0.11(-0.24%) |
May 13, 2014 | 48.33 | 48.36 | 48.27 | 48.30 | 3,684,221 | +0.07(+0.13%) |
May 12, 2014 | 47.95 | 48.25 | 47.95 | 48.23 | 502,887 | +0.40(+0.83%) |
May 09, 2014 | 47.74 | 47.84 | 47.58 | 47.83 | 557,393 | +0.05(+0.10%) |
May 08, 2014 | 47.88 | 48.09 | 47.70 | 47.79 | 952,846 | -0.03(-0.07%) |
May 07, 2014 | 47.74 | 47.83 | 47.44 | 47.82 | 941,779 | +0.19(+0.39%) |
May 06, 2014 | 47.79 | 47.86 | 47.62 | 47.63 | 616,204 | -0.22(-0.46%) |
May 05, 2014 | 47.65 | 47.86 | 47.48 | 47.85 | 3,693,532 | +0.00(+0.00%) |
May 02, 2014 | 47.92 | 48.05 | 47.77 | 47.85 | 1,706,580 | -0.02(-0.05%) |
May 01, 2014 | 47.86 | 48.01 | 47.79 | 47.87 | 3,696,824 | -0.02(-0.05%) |
Apr 30, 2014 | 47.73 | 47.92 | 47.61 | 47.90 | 886,408 | +0.15(+0.32%) |
Apr 29, 2014 | 47.73 | 47.81 | 47.60 | 47.74 | 738,292 | +0.31(+0.65%) |
Apr 28, 2014 | 47.38 | 47.58 | 47.04 | 47.44 | 1,023,777 | +0.14(+0.29%) |
Apr 25, 2014 | 47.44 | 47.52 | 47.20 | 47.30 | 812,686 | -0.35(-0.73%) |
Apr 24, 2014 | 47.69 | 47.74 | 47.40 | 47.65 | 1,500,214 | +0.03(+0.07%) |
Apr 23, 2014 | 47.74 | 47.74 | 47.56 | 47.61 | 514,528 | -0.14(-0.29%) |
Apr 22, 2014 | 47.69 | 47.83 | 47.61 | 47.75 | 3,270,461 | +0.18(+0.38%) |
Apr 21, 2014 | 47.47 | 47.58 | 47.41 | 47.57 | 244,778 | +0.11(+0.23%) |
Apr 17, 2014 | 47.35 | 47.46 | 47.46 | 47.46 | 359,250 | +0.14(+0.30%) |
Apr 16, 2014 | 46.99 | 47.32 | 46.99 | 47.32 | 1,970,772 | +0.57(+1.22%) |
Apr 15, 2014 | 46.68 | 46.86 | 46.17 | 46.75 | 948,254 | -0.01(-0.02%) |
Apr 14, 2014 | 46.67 | 46.83 | 46.44 | 46.76 | 938,445 | +0.32(+0.68%) |
Apr 11, 2014 | 46.66 | 46.81 | 46.42 | 46.44 | 2,345,841 | -0.36(-0.77%) |
Apr 10, 2014 | 47.57 | 47.66 | 46.76 | 46.80 | 1,546,177 | -0.91(-1.91%) |
Apr 09, 2014 | 47.39 | 47.74 | 47.25 | 47.71 | 1,855,228 | +0.54(+1.14%) |
Apr 08, 2014 | 46.96 | 47.28 | 46.89 | 47.17 | 847,132 | +0.16(+0.35%) |
Apr 07, 2014 | 47.17 | 47.36 | 46.90 | 47.01 | 1,157,439 | -0.33(-0.71%) |
Apr 04, 2014 | 47.83 | 47.97 | 47.27 | 47.35 | 1,469,358 | -0.35(-0.73%) |
Apr 03, 2014 | 47.86 | 47.86 | 47.52 | 47.70 | 819,630 | -0.10(-0.20%) |
Apr 02, 2014 | 47.74 | 47.83 | 47.65 | 47.79 | 1,692,018 | +0.11(+0.24%) |
Apr 01, 2014 | 47.47 | 47.69 | 47.47 | 47.68 | 1,732,830 | +0.34(+0.72%) |
Mar 31, 2014 | 47.32 | 47.42 | 47.24 | 47.34 | 1,507,560 | +0.34(+0.73%) |
Mar 28, 2014 | 46.88 | 47.15 | 46.88 | 47.00 | 1,647,278 | +0.33(+0.70%) |
Mar 27, 2014 | 46.61 | 46.76 | 46.46 | 46.67 | 3,626,385 | +0.13(+0.28%) |
Mar 26, 2014 | 46.94 | 47.00 | 46.54 | 46.54 | 938,594 | -0.15(-0.33%) |
Mar 25, 2014 | 46.70 | 46.77 | 46.45 | 46.69 | 1,558,038 | +0.36(+0.77%) |
Mar 24, 2014 | 46.51 | 46.64 | 46.14 | 46.34 | 2,254,046 | -0.06(-0.12%) |
Mar 21, 2014 | 46.65 | 46.86 | 46.34 | 46.39 | 890,165 | -0.11(-0.23%) |
Mar 20, 2014 | 46.20 | 46.54 | 46.08 | 46.50 | 941,667 | +0.11(+0.23%) |
Mar 19, 2014 | 46.78 | 46.88 | 46.13 | 46.39 | 817,479 | -0.44(-0.94%) |
Mar 18, 2014 | 46.55 | 46.89 | 46.55 | 46.83 | 892,083 | +0.31(+0.67%) |
Mar 17, 2014 | 46.30 | 46.60 | 46.25 | 46.52 | 831,733 | +0.51(+1.11%) |
Mar 14, 2014 | 45.96 | 46.30 | 45.96 | 46.01 | 4,572,466 | -0.15(-0.32%) |
Mar 13, 2014 | 46.88 | 46.98 | 46.04 | 46.16 | 1,040,775 | -0.66(-1.41%) |
Mar 12, 2014 | 46.62 | 46.82 | 46.47 | 46.82 | 633,789 | -0.07(-0.14%) |
Mar 11, 2014 | 47.25 | 47.29 | 46.79 | 46.88 | 792,742 | -0.26(-0.55%) |
Mar 10, 2014 | 47.06 | 47.17 | 46.88 | 47.14 | 1,180,103 | -0.16(-0.34%) |
Mar 07, 2014 | 47.61 | 47.61 | 47.13 | 47.30 | 912,933 | -0.16(-0.34%) |
Mar 06, 2014 | 47.39 | 47.59 | 47.39 | 47.47 | 1,058,797 | +0.31(+0.66%) |
Mar 05, 2014 | 47.19 | 47.27 | 47.12 | 47.16 | 3,751,920 | -0.04(-0.09%) |
Mar 04, 2014 | 47.04 | 47.26 | 47.04 | 47.20 | 736,888 | +0.77(+1.67%) |