Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.27 | 47.60 | 47.17 | 47.46 | 907,156 | +0.23(+0.49%) |
May 29, 2014 | 47.25 | 47.32 | 47.03 | 47.23 | 401,398 | +0.08(+0.17%) |
May 28, 2014 | 47.28 | 47.29 | 46.86 | 47.15 | 864,611 | -0.14(-0.29%) |
May 27, 2014 | 47.11 | 47.40 | 46.96 | 47.28 | 990,868 | +0.41(+0.88%) |
May 23, 2014 | 46.88 | 46.87 | 46.87 | 46.87 | 525,855 | -0.10(-0.22%) |
May 22, 2014 | 46.97 | 47.20 | 46.80 | 46.97 | 439,170 | -0.03(-0.06%) |
May 21, 2014 | 47.71 | 47.98 | 46.97 | 47.00 | 792,650 | -0.68(-1.43%) |
May 20, 2014 | 47.57 | 47.98 | 47.47 | 47.68 | 799,752 | +0.11(+0.24%) |
May 19, 2014 | 47.63 | 47.84 | 47.47 | 47.57 | 921,083 | -0.09(-0.20%) |
May 16, 2014 | 47.38 | 47.68 | 47.28 | 47.66 | 962,484 | +0.24(+0.51%) |
May 15, 2014 | 47.69 | 47.84 | 47.13 | 47.42 | 762,594 | -0.32(-0.68%) |
May 14, 2014 | 47.78 | 48.03 | 47.48 | 47.74 | 565,366 | +0.03(+0.07%) |
May 13, 2014 | 47.92 | 48.44 | 47.61 | 47.71 | 557,318 | -0.28(-0.58%) |
May 12, 2014 | 48.28 | 48.49 | 47.94 | 47.99 | 636,884 | -0.18(-0.36%) |
May 09, 2014 | 48.12 | 48.30 | 47.82 | 48.16 | 1,394,627 | +0.03(+0.07%) |
May 08, 2014 | 48.09 | 48.33 | 47.90 | 48.13 | 712,139 | +0.11(+0.23%) |
May 07, 2014 | 47.14 | 48.17 | 47.14 | 48.02 | 1,000,667 | +0.96(+2.04%) |
May 06, 2014 | 47.09 | 47.18 | 46.76 | 47.06 | 888,358 | -0.05(-0.11%) |
May 05, 2014 | 46.81 | 47.17 | 46.72 | 47.11 | 662,091 | +0.18(+0.37%) |
May 02, 2014 | 46.28 | 46.98 | 46.06 | 46.94 | 985,176 | +0.56(+1.21%) |
May 01, 2014 | 46.32 | 46.52 | 45.87 | 46.38 | 937,458 | +0.10(+0.22%) |
Apr 30, 2014 | 46.36 | 46.47 | 45.88 | 46.28 | 936,545 | -0.07(-0.16%) |
Apr 29, 2014 | 46.78 | 47.01 | 46.05 | 46.35 | 804,295 | -0.29(-0.62%) |
Apr 28, 2014 | 46.45 | 46.75 | 46.25 | 46.64 | 520,403 | +0.36(+0.79%) |
Apr 25, 2014 | 46.11 | 46.40 | 46.03 | 46.28 | 391,699 | +0.17(+0.37%) |
Apr 24, 2014 | 45.89 | 46.13 | 45.55 | 46.11 | 519,114 | +0.43(+0.93%) |
Apr 23, 2014 | 46.11 | 46.13 | 45.50 | 45.68 | 830,659 | -0.43(-0.94%) |
Apr 22, 2014 | 46.15 | 46.27 | 45.59 | 46.11 | 405,153 | -0.01(-0.03%) |
Apr 21, 2014 | 45.84 | 46.15 | 45.62 | 46.13 | 478,684 | +0.30(+0.65%) |
Apr 17, 2014 | 45.97 | 45.83 | 45.83 | 45.83 | 592,753 | -0.26(-0.56%) |
Apr 16, 2014 | 45.96 | 46.21 | 45.71 | 46.09 | 489,230 | +0.32(+0.71%) |
Apr 15, 2014 | 45.40 | 46.05 | 45.28 | 45.76 | 640,340 | +0.42(+0.92%) |
Apr 14, 2014 | 45.42 | 45.79 | 45.11 | 45.34 | 606,172 | +0.04(+0.09%) |
Apr 11, 2014 | 45.46 | 45.90 | 45.19 | 45.30 | 628,732 | -0.37(-0.81%) |
Apr 10, 2014 | 46.22 | 46.52 | 45.51 | 45.67 | 663,713 | -0.50(-1.08%) |
Apr 09, 2014 | 46.32 | 46.56 | 46.01 | 46.17 | 478,519 | -0.14(-0.29%) |
Apr 08, 2014 | 45.92 | 46.41 | 45.75 | 46.31 | 507,910 | +0.29(+0.63%) |
Apr 07, 2014 | 45.73 | 46.35 | 45.69 | 46.02 | 1,006,428 | +0.36(+0.80%) |
Apr 04, 2014 | 45.24 | 45.73 | 45.02 | 45.65 | 769,733 | +0.59(+1.32%) |
Apr 03, 2014 | 45.64 | 45.76 | 44.99 | 45.06 | 725,661 | -0.49(-1.07%) |
Apr 02, 2014 | 45.29 | 45.58 | 45.06 | 45.55 | 641,489 | +0.30(+0.66%) |
Apr 01, 2014 | 45.49 | 45.53 | 44.92 | 45.25 | 651,497 | -0.25(-0.55%) |
Mar 31, 2014 | 45.03 | 45.71 | 44.67 | 45.50 | 578,234 | +0.57(+1.28%) |
Mar 28, 2014 | 45.16 | 45.30 | 44.76 | 44.92 | 683,308 | -0.04(-0.09%) |
Mar 27, 2014 | 44.39 | 45.00 | 44.22 | 44.97 | 423,814 | +0.50(+1.12%) |
Mar 26, 2014 | 45.45 | 45.45 | 44.43 | 44.47 | 574,173 | -0.75(-1.66%) |
Mar 25, 2014 | 44.80 | 45.35 | 44.73 | 45.21 | 558,224 | +0.61(+1.36%) |
Mar 24, 2014 | 44.89 | 44.97 | 44.14 | 44.61 | 443,160 | -0.06(-0.13%) |
Mar 21, 2014 | 44.79 | 45.28 | 44.51 | 44.67 | 1,519,993 | -0.05(-0.10%) |
Mar 20, 2014 | 44.13 | 44.73 | 43.86 | 44.71 | 1,135,467 | +0.62(+1.40%) |
Mar 19, 2014 | 45.14 | 45.50 | 43.92 | 44.10 | 983,178 | -1.02(-2.27%) |
Mar 18, 2014 | 45.02 | 45.22 | 44.70 | 45.12 | 937,975 | +0.13(+0.28%) |
Mar 17, 2014 | 44.81 | 45.15 | 44.61 | 44.99 | 627,236 | +0.23(+0.52%) |
Mar 14, 2014 | 44.43 | 44.99 | 44.43 | 44.76 | 482,336 | +0.33(+0.75%) |
Mar 13, 2014 | 44.43 | 44.58 | 43.92 | 44.43 | 552,367 | +0.05(+0.12%) |
Mar 12, 2014 | 44.25 | 44.51 | 44.09 | 44.37 | 832,049 | +0.06(+0.14%) |
Mar 11, 2014 | 44.04 | 44.34 | 43.84 | 44.31 | 703,751 | +0.35(+0.81%) |
Mar 10, 2014 | 44.39 | 44.49 | 43.84 | 43.96 | 903,298 | -0.54(-1.20%) |
Mar 07, 2014 | 44.37 | 44.56 | 43.88 | 44.49 | 635,803 | +0.08(+0.18%) |
Mar 06, 2014 | 44.78 | 44.93 | 44.06 | 44.41 | 1,004,824 | -0.35(-0.79%) |
Mar 05, 2014 | 44.95 | 45.14 | 44.43 | 44.77 | 627,834 | -0.05(-0.12%) |
Mar 04, 2014 | 44.87 | 45.12 | 44.62 | 44.82 | 840,740 | +0.33(+0.75%) |