Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.83 | 47.87 | 47.83 | 47.84 | 14,323 | -0.03(-0.07%) |
May 29, 2014 | 47.85 | 47.88 | 47.85 | 47.87 | 14,432 | -0.01(-0.03%) |
May 28, 2014 | 47.88 | 47.89 | 47.85 | 47.89 | 13,725 | +0.01(+0.03%) |
May 27, 2014 | 47.84 | 47.87 | 47.82 | 47.87 | 13,678 | -0.04(-0.08%) |
May 23, 2014 | 47.86 | 47.91 | 47.91 | 47.91 | 26,227 | +0.06(+0.12%) |
May 22, 2014 | 47.85 | 47.85 | 47.84 | 47.85 | 5,488 | -0.01(-0.02%) |
May 21, 2014 | 47.85 | 47.86 | 47.82 | 47.86 | 27,282 | -0.01(-0.02%) |
May 20, 2014 | 47.85 | 47.88 | 47.84 | 47.87 | 25,249 | +0.03(+0.06%) |
May 19, 2014 | 47.84 | 47.85 | 47.83 | 47.84 | 12,486 | +0.01(+0.02%) |
May 16, 2014 | 47.83 | 47.84 | 47.81 | 47.83 | 3,321 | +0.00(+0.01%) |
May 15, 2014 | 47.83 | 47.85 | 47.82 | 47.83 | 3,408 | +0.01(+0.03%) |
May 14, 2014 | 47.80 | 47.85 | 47.80 | 47.82 | 9,805 | +0.00(+0.00%) |
May 13, 2014 | 47.81 | 47.84 | 47.79 | 47.82 | 22,017 | +0.03(+0.06%) |
May 12, 2014 | 47.80 | 47.80 | 47.76 | 47.79 | 20,131 | -0.01(-0.02%) |
May 09, 2014 | 47.81 | 47.81 | 47.77 | 47.80 | 7,073 | +0.00(+0.00%) |
May 08, 2014 | 47.78 | 47.80 | 47.76 | 47.80 | 15,530 | +0.02(+0.04%) |
May 07, 2014 | 47.76 | 48.00 | 47.76 | 47.78 | 21,728 | +0.02(+0.04%) |
May 06, 2014 | 47.76 | 47.76 | 47.74 | 47.76 | 5,365 | -0.01(-0.02%) |
May 05, 2014 | 47.77 | 47.79 | 47.74 | 47.77 | 21,325 | +0.01(+0.03%) |
May 02, 2014 | 47.74 | 48.93 | 47.74 | 47.76 | 7,595 | +0.01(+0.01%) |
May 01, 2014 | 47.75 | 47.78 | 47.74 | 47.75 | 15,806 | -0.02(-0.04%) |
Apr 30, 2014 | 47.73 | 47.78 | 47.73 | 47.77 | 215,298 | +0.05(+0.10%) |
Apr 29, 2014 | 47.71 | 47.73 | 47.71 | 47.72 | 3,920 | +0.00(+0.01%) |
Apr 28, 2014 | 47.72 | 47.74 | 47.71 | 47.72 | 11,135 | -0.00(-0.01%) |
Apr 25, 2014 | 47.72 | 47.74 | 47.71 | 47.72 | 7,006 | +0.00(+0.00%) |
Apr 24, 2014 | 47.72 | 47.73 | 47.71 | 47.72 | 5,436 | +0.00(+0.01%) |
Apr 23, 2014 | 47.72 | 47.73 | 47.72 | 47.72 | 4,833 | +0.00(+0.00%) |
Apr 22, 2014 | 47.70 | 47.72 | 47.70 | 47.72 | 9,524 | +0.01(+0.02%) |
Apr 21, 2014 | 47.70 | 47.73 | 47.70 | 47.71 | 8,438 | +0.00(+0.00%) |
Apr 17, 2014 | 47.72 | 47.71 | 47.71 | 47.71 | 9,597 | -0.03(-0.05%) |
Apr 16, 2014 | 47.73 | 47.74 | 47.73 | 47.74 | 6,656 | -0.02(-0.04%) |
Apr 15, 2014 | 47.75 | 47.76 | 47.75 | 47.75 | 4,906 | +0.02(+0.03%) |
Apr 14, 2014 | 47.75 | 47.76 | 47.74 | 47.74 | 2,420 | -0.03(-0.06%) |
Apr 11, 2014 | 47.76 | 47.77 | 47.75 | 47.76 | 3,199 | +0.00(+0.00%) |
Apr 10, 2014 | 47.75 | 47.76 | 47.74 | 47.76 | 19,273 | +0.03(+0.06%) |
Apr 09, 2014 | 47.70 | 47.75 | 47.69 | 47.74 | 19,447 | +0.03(+0.06%) |
Apr 08, 2014 | 47.72 | 47.72 | 47.70 | 47.71 | 7,951 | +0.01(+0.02%) |
Apr 07, 2014 | 47.69 | 47.72 | 47.69 | 47.70 | 7,065 | +0.00(+0.01%) |
Apr 04, 2014 | 47.67 | 47.70 | 47.67 | 47.70 | 10,258 | +0.03(+0.07%) |
Apr 03, 2014 | 47.65 | 47.67 | 47.65 | 47.66 | 12,530 | +0.00(+0.00%) |
Apr 02, 2014 | 47.67 | 47.67 | 47.66 | 47.66 | 3,826 | -0.02(-0.04%) |
Apr 01, 2014 | 47.68 | 47.70 | 47.68 | 47.68 | 1,070 | -0.02(-0.04%) |
Mar 31, 2014 | 47.66 | 47.70 | 47.66 | 47.70 | 9,336 | +0.04(+0.09%) |
Mar 28, 2014 | 47.66 | 47.68 | 47.66 | 47.66 | 11,807 | -0.01(-0.03%) |
Mar 27, 2014 | 47.67 | 47.68 | 47.66 | 47.67 | 2,261 | +0.00(+0.00%) |
Mar 26, 2014 | 47.67 | 47.69 | 47.67 | 47.67 | 2,391 | +0.02(+0.04%) |
Mar 25, 2014 | 47.66 | 47.66 | 47.65 | 47.65 | 8,031 | +0.01(+0.01%) |
Mar 24, 2014 | 47.62 | 47.65 | 47.62 | 47.65 | 9,267 | -0.01(-0.03%) |
Mar 21, 2014 | 47.65 | 47.66 | 47.64 | 47.66 | 7,238 | +0.02(+0.03%) |
Mar 20, 2014 | 47.66 | 47.66 | 47.63 | 47.64 | 2,170 | -0.01(-0.02%) |
Mar 19, 2014 | 47.72 | 47.73 | 47.63 | 47.65 | 5,759 | -0.08(-0.16%) |
Mar 18, 2014 | 47.73 | 47.73 | 47.72 | 47.73 | 2,532 | +0.01(+0.01%) |
Mar 17, 2014 | 47.74 | 47.74 | 47.72 | 47.73 | 21,577 | -0.01(-0.02%) |
Mar 14, 2014 | 47.73 | 47.75 | 47.73 | 47.73 | 2,505 | -0.02(-0.04%) |
Mar 13, 2014 | 47.70 | 47.75 | 47.69 | 47.75 | 5,808 | +0.04(+0.09%) |
Mar 12, 2014 | 47.72 | 47.72 | 47.71 | 47.71 | 32,918 | +0.00(+0.00%) |
Mar 11, 2014 | 47.71 | 47.71 | 47.69 | 47.71 | 6,130 | +0.00(+0.01%) |
Mar 10, 2014 | 47.68 | 47.71 | 47.68 | 47.70 | 7,137 | +0.01(+0.02%) |
Mar 07, 2014 | 47.70 | 47.70 | 47.69 | 47.69 | 10,681 | -0.02(-0.05%) |
Mar 06, 2014 | 47.72 | 47.73 | 47.72 | 47.72 | 20,903 | -0.02(-0.04%) |
Mar 05, 2014 | 47.73 | 47.75 | 47.73 | 47.73 | 10,968 | -0.00(-0.00%) |
Mar 04, 2014 | 47.75 | 47.75 | 47.73 | 47.74 | 13,851 | -0.03(-0.05%) |