Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.95 | 46.15 | 45.95 | 46.11 | 4,200 | -0.03(-0.05%) |
May 29, 2014 | 46.05 | 46.14 | 45.81 | 46.13 | 9,263 | +0.21(+0.45%) |
May 28, 2014 | 45.95 | 45.95 | 45.92 | 45.92 | 2,339 | +0.00(+0.01%) |
May 27, 2014 | 45.84 | 45.92 | 45.81 | 45.92 | 3,132 | +0.33(+0.71%) |
May 23, 2014 | 45.56 | 45.59 | 45.59 | 45.59 | 28,756 | +0.44(+0.97%) |
May 22, 2014 | 45.07 | 45.27 | 45.07 | 45.16 | 3,880 | +0.30(+0.67%) |
May 21, 2014 | 45.05 | 45.14 | 44.72 | 44.86 | 14,517 | +0.07(+0.16%) |
May 20, 2014 | 45.39 | 45.39 | 44.59 | 44.78 | 12,836 | -0.84(-1.83%) |
May 19, 2014 | 45.59 | 45.68 | 45.52 | 45.62 | 83,994 | +0.18(+0.39%) |
May 16, 2014 | 45.30 | 45.45 | 45.30 | 45.44 | 2,777 | -0.13(-0.28%) |
May 15, 2014 | 46.07 | 46.07 | 45.33 | 45.57 | 87,832 | -0.79(-1.71%) |
May 14, 2014 | 46.83 | 46.96 | 46.36 | 46.36 | 36,079 | -0.76(-1.61%) |
May 13, 2014 | 47.27 | 47.45 | 47.09 | 47.12 | 20,352 | -0.06(-0.13%) |
May 12, 2014 | 46.41 | 47.23 | 46.41 | 47.18 | 6,187 | +0.82(+1.76%) |
May 09, 2014 | 46.07 | 46.46 | 46.07 | 46.36 | 7,587 | -0.37(-0.79%) |
May 08, 2014 | 46.61 | 46.81 | 46.61 | 46.73 | 3,856 | +0.22(+0.48%) |
May 07, 2014 | 45.95 | 46.51 | 45.95 | 46.51 | 5,973 | +0.08(+0.18%) |
May 06, 2014 | 47.04 | 47.05 | 46.26 | 46.43 | 18,271 | -0.61(-1.30%) |
May 05, 2014 | 46.76 | 47.06 | 46.76 | 47.04 | 4,561 | +0.73(+1.58%) |
May 02, 2014 | 46.36 | 46.36 | 46.31 | 46.31 | 943 | +0.29(+0.64%) |
May 01, 2014 | 45.90 | 46.32 | 45.90 | 46.01 | 2,640 | -0.06(-0.13%) |
Apr 30, 2014 | 45.86 | 46.09 | 45.86 | 46.07 | 6,093 | -0.01(-0.02%) |
Apr 29, 2014 | 45.54 | 46.08 | 45.54 | 46.08 | 5,838 | +1.07(+2.38%) |
Apr 28, 2014 | 45.62 | 45.63 | 44.93 | 45.01 | 6,054 | -0.76(-1.65%) |
Apr 25, 2014 | 46.02 | 46.02 | 45.63 | 45.77 | 16,482 | -0.58(-1.25%) |
Apr 24, 2014 | 46.17 | 46.67 | 46.17 | 46.35 | 2,914 | -0.45(-0.96%) |
Apr 23, 2014 | 46.60 | 46.93 | 46.60 | 46.80 | 5,413 | +0.06(+0.12%) |
Apr 22, 2014 | 46.82 | 47.02 | 46.74 | 46.74 | 6,568 | +0.26(+0.56%) |
Apr 21, 2014 | 46.67 | 46.69 | 46.30 | 46.48 | 6,988 | -0.07(-0.15%) |
Apr 17, 2014 | 46.32 | 46.55 | 46.55 | 46.55 | 6,535 | +0.62(+1.34%) |
Apr 16, 2014 | 45.35 | 45.94 | 45.35 | 45.94 | 2,744 | +0.86(+1.91%) |
Apr 15, 2014 | 45.05 | 45.08 | 44.34 | 45.08 | 11,522 | +0.64(+1.44%) |
Apr 14, 2014 | 44.39 | 44.87 | 44.39 | 44.44 | 7,692 | +0.16(+0.35%) |
Apr 11, 2014 | 44.12 | 44.72 | 43.75 | 44.28 | 17,411 | -0.63(-1.41%) |
Apr 10, 2014 | 45.94 | 45.94 | 44.80 | 44.91 | 6,228 | -1.03(-2.24%) |
Apr 09, 2014 | 45.31 | 45.95 | 45.31 | 45.94 | 12,435 | +0.81(+1.80%) |
Apr 08, 2014 | 44.98 | 45.24 | 44.98 | 45.13 | 14,252 | -0.32(-0.71%) |
Apr 07, 2014 | 45.90 | 45.90 | 45.33 | 45.45 | 16,038 | -0.82(-1.78%) |
Apr 04, 2014 | 47.73 | 47.73 | 46.27 | 46.27 | 9,376 | -1.15(-2.42%) |
Apr 03, 2014 | 47.75 | 47.75 | 47.34 | 47.42 | 5,110 | -0.07(-0.14%) |
Apr 02, 2014 | 47.55 | 47.64 | 47.48 | 47.49 | 5,607 | +0.17(+0.37%) |
Apr 01, 2014 | 47.23 | 47.34 | 47.02 | 47.32 | 3,503 | +0.39(+0.84%) |
Mar 31, 2014 | 45.74 | 46.97 | 45.74 | 46.92 | 8,570 | +1.05(+2.29%) |
Mar 28, 2014 | 46.42 | 46.43 | 45.87 | 45.87 | 6,770 | +0.13(+0.29%) |
Mar 27, 2014 | 46.05 | 46.09 | 45.68 | 45.74 | 14,474 | -0.41(-0.89%) |
Mar 26, 2014 | 47.24 | 47.24 | 46.15 | 46.15 | 11,988 | -0.59(-1.27%) |
Mar 25, 2014 | 46.90 | 46.91 | 46.59 | 46.74 | 13,256 | +0.16(+0.35%) |
Mar 24, 2014 | 47.00 | 47.00 | 46.05 | 46.58 | 14,618 | -0.43(-0.92%) |
Mar 21, 2014 | 47.09 | 47.25 | 46.99 | 47.01 | 5,938 | +0.09(+0.19%) |
Mar 20, 2014 | 47.21 | 47.34 | 46.92 | 46.92 | 7,372 | -0.21(-0.46%) |
Mar 19, 2014 | 47.49 | 47.49 | 46.84 | 47.13 | 12,378 | -0.39(-0.82%) |
Mar 18, 2014 | 47.27 | 47.55 | 47.27 | 47.52 | 12,088 | +0.38(+0.81%) |
Mar 17, 2014 | 46.90 | 47.34 | 46.90 | 47.14 | 9,609 | +0.34(+0.72%) |
Mar 14, 2014 | 46.81 | 47.07 | 46.77 | 46.81 | 9,463 | +0.31(+0.66%) |
Mar 13, 2014 | 47.55 | 47.60 | 46.50 | 46.50 | 9,988 | -0.72(-1.52%) |
Mar 12, 2014 | 47.19 | 47.34 | 47.01 | 47.21 | 11,008 | -0.16(-0.34%) |
Mar 11, 2014 | 47.84 | 47.90 | 47.26 | 47.38 | 10,234 | -0.67(-1.39%) |
Mar 10, 2014 | 48.06 | 48.12 | 47.84 | 48.05 | 10,293 | -0.22(-0.47%) |
Mar 07, 2014 | 48.55 | 48.58 | 48.26 | 48.27 | 10,154 | -0.04(-0.09%) |
Mar 06, 2014 | 48.57 | 48.57 | 48.27 | 48.31 | 13,694 | +0.00(+0.01%) |
Mar 05, 2014 | 48.79 | 48.79 | 48.31 | 48.31 | 13,424 | -0.36(-0.73%) |
Mar 04, 2014 | 47.63 | 48.86 | 47.63 | 48.66 | 19,524 | +0.94(+1.96%) |