Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.82 | 47.10 | 46.55 | 46.91 | 266,178 | +0.20(+0.43%) |
May 29, 2014 | 46.04 | 46.78 | 45.87 | 46.71 | 109,565 | +0.69(+1.51%) |
May 28, 2014 | 46.41 | 46.48 | 45.79 | 46.02 | 89,100 | -0.55(-1.18%) |
May 27, 2014 | 45.47 | 46.60 | 45.16 | 46.57 | 117,098 | +1.42(+3.14%) |
May 23, 2014 | 44.41 | 45.15 | 45.15 | 45.15 | 65,435 | +0.66(+1.48%) |
May 22, 2014 | 44.32 | 44.61 | 44.30 | 44.49 | 39,149 | +0.13(+0.29%) |
May 21, 2014 | 44.49 | 44.97 | 44.30 | 44.36 | 149,435 | -0.12(-0.26%) |
May 20, 2014 | 44.41 | 44.79 | 43.99 | 44.47 | 201,265 | -0.13(-0.28%) |
May 19, 2014 | 44.87 | 45.36 | 44.44 | 44.60 | 74,589 | -0.34(-0.75%) |
May 16, 2014 | 44.25 | 44.95 | 44.02 | 44.94 | 208,757 | +0.66(+1.48%) |
May 15, 2014 | 43.39 | 44.55 | 43.20 | 44.28 | 208,356 | +0.86(+1.98%) |
May 14, 2014 | 44.15 | 44.24 | 43.06 | 43.42 | 349,657 | -0.84(-1.90%) |
May 13, 2014 | 48.36 | 48.54 | 43.53 | 44.26 | 243,028 | -3.68(-7.68%) |
May 12, 2014 | 46.88 | 48.10 | 46.76 | 47.95 | 81,694 | +1.21(+2.58%) |
May 09, 2014 | 45.23 | 46.85 | 45.23 | 46.74 | 57,720 | +1.21(+2.65%) |
May 08, 2014 | 46.15 | 46.88 | 45.33 | 45.53 | 46,576 | -0.58(-1.25%) |
May 07, 2014 | 46.28 | 46.28 | 45.24 | 46.11 | 52,695 | -0.02(-0.04%) |
May 06, 2014 | 46.79 | 46.79 | 46.03 | 46.13 | 85,580 | -0.93(-1.97%) |
May 05, 2014 | 46.58 | 47.14 | 46.38 | 47.06 | 102,781 | +0.07(+0.14%) |
May 02, 2014 | 45.42 | 47.12 | 45.31 | 46.99 | 79,462 | +1.61(+3.55%) |
May 01, 2014 | 45.82 | 45.82 | 44.94 | 45.38 | 163,359 | -0.36(-0.78%) |
Apr 30, 2014 | 45.31 | 46.28 | 45.05 | 45.74 | 71,121 | +0.51(+1.13%) |
Apr 29, 2014 | 46.10 | 46.10 | 45.16 | 45.23 | 33,734 | -0.55(-1.20%) |
Apr 28, 2014 | 45.92 | 46.42 | 45.00 | 45.78 | 53,371 | -0.09(-0.19%) |
Apr 25, 2014 | 46.36 | 46.72 | 45.82 | 45.86 | 86,229 | -0.82(-1.76%) |
Apr 24, 2014 | 46.83 | 47.19 | 46.07 | 46.68 | 134,087 | -0.06(-0.12%) |
Apr 23, 2014 | 47.13 | 47.29 | 46.65 | 46.74 | 86,813 | -0.55(-1.16%) |
Apr 22, 2014 | 47.84 | 48.07 | 46.94 | 47.29 | 139,705 | -0.67(-1.41%) |
Apr 21, 2014 | 47.94 | 48.07 | 47.28 | 47.96 | 49,475 | +0.16(+0.34%) |
Apr 17, 2014 | 46.74 | 47.80 | 47.80 | 47.80 | 36,191 | +0.90(+1.91%) |
Apr 16, 2014 | 47.24 | 47.24 | 46.69 | 46.90 | 67,058 | -0.17(-0.37%) |
Apr 15, 2014 | 46.30 | 47.39 | 46.11 | 47.08 | 82,976 | +0.79(+1.71%) |
Apr 14, 2014 | 47.01 | 47.09 | 45.99 | 46.29 | 163,537 | -0.29(-0.62%) |
Apr 11, 2014 | 47.20 | 47.74 | 46.29 | 46.58 | 79,803 | -0.75(-1.59%) |
Apr 10, 2014 | 47.77 | 47.98 | 46.66 | 47.33 | 78,989 | -0.48(-1.01%) |
Apr 09, 2014 | 47.98 | 48.08 | 47.31 | 47.81 | 59,760 | -0.14(-0.30%) |
Apr 08, 2014 | 47.68 | 48.12 | 47.11 | 47.96 | 95,159 | +0.41(+0.87%) |
Apr 07, 2014 | 47.55 | 47.90 | 47.28 | 47.54 | 91,385 | -0.31(-0.64%) |
Apr 04, 2014 | 49.83 | 49.83 | 47.50 | 47.85 | 73,990 | -1.56(-3.16%) |
Apr 03, 2014 | 50.24 | 50.24 | 48.78 | 49.41 | 61,497 | -0.93(-1.84%) |
Apr 02, 2014 | 50.36 | 50.40 | 49.92 | 50.34 | 60,642 | -0.05(-0.10%) |
Apr 01, 2014 | 49.27 | 50.59 | 49.27 | 50.39 | 113,747 | +1.14(+2.31%) |
Mar 31, 2014 | 48.19 | 49.64 | 47.63 | 49.25 | 100,616 | +1.20(+2.49%) |
Mar 28, 2014 | 47.96 | 48.56 | 47.80 | 48.05 | 49,449 | +0.06(+0.12%) |
Mar 27, 2014 | 48.27 | 48.27 | 47.43 | 47.99 | 47,896 | -0.18(-0.38%) |
Mar 26, 2014 | 49.61 | 49.63 | 48.04 | 48.18 | 53,849 | -1.34(-2.71%) |
Mar 25, 2014 | 49.60 | 49.82 | 48.88 | 49.52 | 55,803 | +0.14(+0.29%) |
Mar 24, 2014 | 49.73 | 50.00 | 49.00 | 49.37 | 62,881 | -0.40(-0.79%) |
Mar 21, 2014 | 50.31 | 50.63 | 49.68 | 49.77 | 118,998 | -0.31(-0.62%) |
Mar 20, 2014 | 49.80 | 50.11 | 49.32 | 50.08 | 49,504 | +0.10(+0.19%) |
Mar 19, 2014 | 50.48 | 50.72 | 49.62 | 49.98 | 56,189 | -0.66(-1.30%) |
Mar 18, 2014 | 50.30 | 50.64 | 50.22 | 50.64 | 87,713 | +0.24(+0.48%) |
Mar 17, 2014 | 50.08 | 50.89 | 50.08 | 50.40 | 89,278 | +0.44(+0.89%) |
Mar 14, 2014 | 50.31 | 50.83 | 49.68 | 49.95 | 166,053 | -0.38(-0.75%) |
Mar 13, 2014 | 51.20 | 51.49 | 49.90 | 50.33 | 140,421 | -0.94(-1.82%) |
Mar 12, 2014 | 51.46 | 51.52 | 50.89 | 51.26 | 155,639 | -0.30(-0.58%) |
Mar 11, 2014 | 51.59 | 51.89 | 51.19 | 51.56 | 94,867 | -0.03(-0.06%) |
Mar 10, 2014 | 50.96 | 51.89 | 50.87 | 51.59 | 129,256 | +0.42(+0.83%) |
Mar 07, 2014 | 51.47 | 51.47 | 50.92 | 51.17 | 94,140 | +0.07(+0.13%) |
Mar 06, 2014 | 51.03 | 51.40 | 50.48 | 51.10 | 63,891 | +0.03(+0.06%) |
Mar 05, 2014 | 51.22 | 51.62 | 50.89 | 51.07 | 89,070 | -0.35(-0.68%) |
Mar 04, 2014 | 50.49 | 51.75 | 50.49 | 51.42 | 200,357 | +1.43(+2.85%) |