Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.33 | 47.59 | 46.39 | 46.48 | 607,637 | -0.89(-1.89%) |
May 29, 2014 | 47.47 | 47.56 | 46.66 | 47.38 | 553,040 | +0.16(+0.35%) |
May 28, 2014 | 46.72 | 47.35 | 46.32 | 47.21 | 511,983 | +0.62(+1.33%) |
May 27, 2014 | 46.70 | 47.27 | 46.51 | 46.59 | 385,776 | +0.16(+0.35%) |
May 23, 2014 | 45.75 | 46.43 | 46.43 | 46.43 | 466,294 | +0.56(+1.22%) |
May 22, 2014 | 45.12 | 46.08 | 44.97 | 45.87 | 334,711 | +0.80(+1.77%) |
May 21, 2014 | 44.93 | 45.33 | 44.74 | 45.07 | 414,645 | +0.27(+0.60%) |
May 20, 2014 | 45.52 | 45.72 | 44.59 | 44.80 | 462,477 | -0.83(-1.83%) |
May 19, 2014 | 45.05 | 45.89 | 45.05 | 45.64 | 450,807 | +0.33(+0.72%) |
May 16, 2014 | 44.90 | 45.33 | 44.75 | 45.31 | 406,838 | +0.43(+0.96%) |
May 15, 2014 | 45.33 | 45.41 | 44.08 | 44.88 | 672,555 | -0.66(-1.45%) |
May 14, 2014 | 46.77 | 46.83 | 45.45 | 45.54 | 482,003 | -1.33(-2.84%) |
May 13, 2014 | 46.84 | 47.34 | 46.77 | 46.88 | 568,733 | +0.09(+0.18%) |
May 12, 2014 | 46.36 | 47.03 | 46.36 | 46.79 | 716,564 | +0.64(+1.39%) |
May 09, 2014 | 46.32 | 46.59 | 45.73 | 46.15 | 486,805 | -0.33(-0.72%) |
May 08, 2014 | 46.89 | 47.68 | 46.31 | 46.48 | 680,363 | -0.48(-1.02%) |
May 07, 2014 | 47.09 | 47.44 | 46.30 | 46.96 | 536,831 | -0.09(-0.20%) |
May 06, 2014 | 47.04 | 47.48 | 46.65 | 47.06 | 809,339 | -0.31(-0.65%) |
May 05, 2014 | 47.17 | 47.43 | 46.53 | 47.37 | 887,757 | +0.11(+0.24%) |
May 02, 2014 | 46.99 | 47.87 | 46.84 | 47.25 | 839,824 | +0.14(+0.29%) |
May 01, 2014 | 47.52 | 47.93 | 46.89 | 47.12 | 909,166 | -0.49(-1.03%) |
Apr 30, 2014 | 46.92 | 47.71 | 46.17 | 47.61 | 1,297,034 | +0.57(+1.22%) |
Apr 29, 2014 | 46.53 | 47.43 | 44.88 | 47.03 | 2,091,124 | -0.81(-1.70%) |
Apr 28, 2014 | 48.23 | 48.26 | 46.70 | 47.85 | 877,175 | -0.24(-0.50%) |
Apr 25, 2014 | 48.71 | 48.86 | 47.90 | 48.09 | 479,342 | -0.78(-1.60%) |
Apr 24, 2014 | 49.51 | 49.92 | 48.74 | 48.87 | 694,496 | -0.25(-0.51%) |
Apr 23, 2014 | 49.19 | 49.56 | 49.06 | 49.12 | 500,548 | -0.15(-0.31%) |
Apr 22, 2014 | 48.94 | 49.48 | 48.74 | 49.27 | 689,637 | +0.39(+0.81%) |
Apr 21, 2014 | 49.12 | 49.21 | 48.17 | 48.88 | 516,175 | -0.02(-0.04%) |
Apr 17, 2014 | 49.28 | 48.89 | 48.89 | 48.89 | 542,206 | -0.25(-0.51%) |
Apr 16, 2014 | 49.11 | 49.29 | 48.63 | 49.14 | 431,374 | +0.68(+1.40%) |
Apr 15, 2014 | 48.13 | 48.94 | 47.35 | 48.46 | 597,140 | +0.35(+0.73%) |
Apr 14, 2014 | 48.45 | 49.21 | 47.59 | 48.11 | 800,221 | -0.69(-1.41%) |
Apr 11, 2014 | 48.73 | 49.22 | 48.27 | 48.80 | 862,089 | -0.33(-0.66%) |
Apr 10, 2014 | 50.51 | 50.55 | 49.01 | 49.12 | 855,453 | -1.54(-3.05%) |
Apr 09, 2014 | 49.90 | 50.68 | 49.58 | 50.67 | 549,798 | +1.05(+2.13%) |
Apr 08, 2014 | 49.29 | 49.78 | 48.70 | 49.61 | 805,362 | +0.44(+0.89%) |
Apr 07, 2014 | 49.30 | 50.23 | 48.44 | 49.18 | 1,438,615 | -0.53(-1.07%) |
Apr 04, 2014 | 51.67 | 51.76 | 49.67 | 49.71 | 964,783 | -1.47(-2.87%) |
Apr 03, 2014 | 51.45 | 51.84 | 50.63 | 51.17 | 783,877 | -0.31(-0.60%) |
Apr 02, 2014 | 50.92 | 51.59 | 50.57 | 51.48 | 1,290,786 | +0.48(+0.94%) |
Apr 01, 2014 | 50.80 | 51.16 | 50.48 | 51.00 | 848,264 | +0.51(+1.02%) |
Mar 31, 2014 | 50.20 | 50.80 | 49.78 | 50.49 | 676,449 | +0.69(+1.38%) |
Mar 28, 2014 | 49.52 | 49.97 | 49.45 | 49.80 | 550,851 | +0.42(+0.85%) |
Mar 27, 2014 | 48.97 | 49.68 | 48.71 | 49.38 | 816,986 | +0.36(+0.73%) |
Mar 26, 2014 | 49.74 | 49.93 | 48.94 | 49.02 | 1,090,933 | -0.46(-0.94%) |
Mar 25, 2014 | 49.78 | 50.38 | 49.33 | 49.48 | 696,345 | -0.14(-0.28%) |
Mar 24, 2014 | 50.17 | 50.29 | 49.12 | 49.62 | 780,664 | -0.31(-0.62%) |
Mar 21, 2014 | 49.15 | 50.02 | 49.00 | 49.93 | 1,489,549 | +1.05(+2.16%) |
Mar 20, 2014 | 48.98 | 49.30 | 48.61 | 48.88 | 676,256 | -0.19(-0.38%) |
Mar 19, 2014 | 49.47 | 49.96 | 48.68 | 49.06 | 727,684 | -0.35(-0.71%) |
Mar 18, 2014 | 48.75 | 49.59 | 48.46 | 49.42 | 947,223 | +0.83(+1.71%) |
Mar 17, 2014 | 48.56 | 49.15 | 48.03 | 48.58 | 611,610 | +0.53(+1.11%) |
Mar 14, 2014 | 47.84 | 48.51 | 47.84 | 48.05 | 762,029 | -0.03(-0.05%) |
Mar 13, 2014 | 49.17 | 49.30 | 47.76 | 48.08 | 557,120 | -0.74(-1.51%) |
Mar 12, 2014 | 48.74 | 49.12 | 48.39 | 48.81 | 647,440 | -0.27(-0.56%) |
Mar 11, 2014 | 49.42 | 49.85 | 48.82 | 49.09 | 684,689 | -0.33(-0.68%) |
Mar 10, 2014 | 50.04 | 50.32 | 48.94 | 49.42 | 588,636 | -0.76(-1.52%) |
Mar 07, 2014 | 49.75 | 50.61 | 49.47 | 50.19 | 858,339 | +0.86(+1.74%) |
Mar 06, 2014 | 49.76 | 49.83 | 49.24 | 49.33 | 488,011 | -0.21(-0.43%) |
Mar 05, 2014 | 50.36 | 50.73 | 49.46 | 49.54 | 775,131 | -0.93(-1.85%) |
Mar 04, 2014 | 49.69 | 50.73 | 49.45 | 50.48 | 810,715 | +1.56(+3.19%) |