Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.14 | 48.23 | 47.70 | 47.78 | 22,675 | -0.29(-0.60%) |
May 29, 2014 | 48.59 | 48.59 | 48.00 | 48.07 | 25,144 | -0.20(-0.41%) |
May 28, 2014 | 47.98 | 48.37 | 47.89 | 48.27 | 93,527 | +0.17(+0.35%) |
May 27, 2014 | 48.63 | 48.64 | 48.07 | 48.10 | 24,760 | -0.87(-1.78%) |
May 23, 2014 | 49.34 | 48.97 | 48.97 | 48.97 | 9,900 | -0.16(-0.33%) |
May 22, 2014 | 49.67 | 49.75 | 49.07 | 49.13 | 10,638 | +0.13(+0.27%) |
May 21, 2014 | 48.89 | 49.12 | 48.84 | 49.00 | 16,391 | +0.39(+0.80%) |
May 20, 2014 | 49.34 | 49.55 | 48.61 | 48.61 | 21,580 | -0.47(-0.96%) |
May 19, 2014 | 48.84 | 49.08 | 48.64 | 49.08 | 67,887 | +0.01(+0.02%) |
May 16, 2014 | 49.19 | 49.27 | 48.93 | 49.07 | 64,229 | -0.21(-0.43%) |
May 15, 2014 | 50.41 | 50.41 | 49.18 | 49.28 | 83,980 | -1.15(-2.28%) |
May 14, 2014 | 50.83 | 50.91 | 50.19 | 50.43 | 14,890 | -0.53(-1.04%) |
May 13, 2014 | 50.87 | 51.04 | 50.57 | 50.96 | 28,756 | +0.24(+0.47%) |
May 12, 2014 | 51.68 | 51.68 | 50.55 | 50.72 | 10,643 | -0.80(-1.55%) |
May 09, 2014 | 51.88 | 51.95 | 51.44 | 51.52 | 21,677 | -0.31(-0.60%) |
May 08, 2014 | 51.63 | 51.99 | 51.56 | 51.83 | 7,259 | +0.14(+0.28%) |
May 07, 2014 | 51.65 | 51.71 | 51.33 | 51.69 | 3,650 | -0.26(-0.50%) |
May 06, 2014 | 50.93 | 52.00 | 50.93 | 51.95 | 11,009 | +0.61(+1.19%) |
May 05, 2014 | 51.26 | 51.54 | 51.07 | 51.34 | 10,741 | +0.52(+1.02%) |
May 02, 2014 | 51.22 | 51.22 | 50.65 | 50.82 | 10,039 | -0.06(-0.12%) |
May 01, 2014 | 51.99 | 51.99 | 50.75 | 50.88 | 25,242 | -1.40(-2.68%) |
Apr 30, 2014 | 52.12 | 52.38 | 51.73 | 52.28 | 19,745 | +0.09(+0.18%) |
Apr 29, 2014 | 51.68 | 52.29 | 51.68 | 52.19 | 69,935 | +0.59(+1.14%) |
Apr 28, 2014 | 51.75 | 51.80 | 51.16 | 51.60 | 77,904 | +0.20(+0.39%) |
Apr 25, 2014 | 51.10 | 51.49 | 50.93 | 51.40 | 36,863 | +0.85(+1.68%) |
Apr 24, 2014 | 50.35 | 50.74 | 50.35 | 50.55 | 16,161 | +0.18(+0.36%) |
Apr 23, 2014 | 49.61 | 50.40 | 49.60 | 50.37 | 15,468 | +0.34(+0.68%) |
Apr 22, 2014 | 49.93 | 50.19 | 49.59 | 50.03 | 9,927 | +0.30(+0.60%) |
Apr 21, 2014 | 49.98 | 50.00 | 49.52 | 49.73 | 10,801 | -0.86(-1.70%) |
Apr 17, 2014 | 51.08 | 50.59 | 50.59 | 50.59 | 31,300 | -0.24(-0.47%) |
Apr 16, 2014 | 51.48 | 51.50 | 50.68 | 50.83 | 25,265 | -0.14(-0.27%) |
Apr 15, 2014 | 50.39 | 51.17 | 50.31 | 50.97 | 26,140 | +0.63(+1.25%) |
Apr 14, 2014 | 50.00 | 50.53 | 50.00 | 50.34 | 10,741 | +0.89(+1.80%) |
Apr 11, 2014 | 49.66 | 49.90 | 49.45 | 49.45 | 9,407 | -0.47(-0.94%) |
Apr 10, 2014 | 50.12 | 50.17 | 49.70 | 49.92 | 9,548 | -0.35(-0.70%) |
Apr 09, 2014 | 50.93 | 51.25 | 50.12 | 50.27 | 23,541 | -0.24(-0.48%) |
Apr 08, 2014 | 50.16 | 50.64 | 50.16 | 50.51 | 37,654 | +0.57(+1.14%) |
Apr 07, 2014 | 49.98 | 50.18 | 49.61 | 49.94 | 10,260 | -0.13(-0.26%) |
Apr 04, 2014 | 49.74 | 50.07 | 49.43 | 50.07 | 33,267 | -0.07(-0.14%) |
Apr 03, 2014 | 50.00 | 50.24 | 49.56 | 50.14 | 60,057 | +0.52(+1.05%) |
Apr 02, 2014 | 50.61 | 50.61 | 49.51 | 49.62 | 15,449 | -1.22(-2.41%) |
Apr 01, 2014 | 50.42 | 51.05 | 50.42 | 50.84 | 30,915 | +0.40(+0.79%) |
Mar 31, 2014 | 50.25 | 50.55 | 47.23 | 50.44 | 59,234 | +0.84(+1.68%) |
Mar 28, 2014 | 49.80 | 50.15 | 49.59 | 49.60 | 13,050 | -0.53(-1.05%) |
Mar 27, 2014 | 49.21 | 50.13 | 49.21 | 50.13 | 18,534 | +0.63(+1.27%) |
Mar 26, 2014 | 49.64 | 49.64 | 49.38 | 49.50 | 21,685 | -0.14(-0.28%) |
Mar 25, 2014 | 50.22 | 50.22 | 49.60 | 49.64 | 16,747 | -0.14(-0.28%) |
Mar 24, 2014 | 48.01 | 50.00 | 48.01 | 49.78 | 24,734 | +1.02(+2.09%) |
Mar 21, 2014 | 49.10 | 49.10 | 48.73 | 48.76 | 24,156 | -0.56(-1.14%) |
Mar 20, 2014 | 49.86 | 50.17 | 49.13 | 49.32 | 21,391 | -0.54(-1.08%) |
Mar 19, 2014 | 49.21 | 50.02 | 49.10 | 49.86 | 34,712 | +0.60(+1.22%) |
Mar 18, 2014 | 48.49 | 49.32 | 48.37 | 49.26 | 17,908 | +1.10(+2.28%) |
Mar 17, 2014 | 48.17 | 48.64 | 48.13 | 48.16 | 18,044 | -0.44(-0.91%) |
Mar 14, 2014 | 48.67 | 48.93 | 48.30 | 48.60 | 20,747 | +0.15(+0.31%) |
Mar 13, 2014 | 48.83 | 49.15 | 48.41 | 48.45 | 81,478 | -0.33(-0.68%) |
Mar 12, 2014 | 47.97 | 48.85 | 47.63 | 48.78 | 17,191 | +0.37(+0.76%) |
Mar 11, 2014 | 48.02 | 48.77 | 47.89 | 48.41 | 34,413 | +0.58(+1.21%) |
Mar 10, 2014 | 48.97 | 49.50 | 47.80 | 47.83 | 58,769 | -1.29(-2.63%) |
Mar 07, 2014 | 49.49 | 49.49 | 48.68 | 49.12 | 36,156 | +0.16(+0.33%) |
Mar 06, 2014 | 48.45 | 48.98 | 48.41 | 48.96 | 35,266 | +0.76(+1.58%) |
Mar 05, 2014 | 48.07 | 48.42 | 47.92 | 48.20 | 25,722 | -0.12(-0.26%) |
Mar 04, 2014 | 47.72 | 48.53 | 46.83 | 48.32 | 35,711 | +0.72(+1.52%) |