Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.55 | 48.84 | 48.27 | 48.65 | 256,679 | +0.21(+0.43%) |
May 29, 2014 | 47.74 | 48.51 | 47.57 | 48.44 | 105,655 | +0.72(+1.51%) |
May 28, 2014 | 48.13 | 48.20 | 47.49 | 47.72 | 85,921 | -0.57(-1.18%) |
May 27, 2014 | 47.15 | 48.32 | 46.84 | 48.29 | 112,920 | +1.47(+3.14%) |
May 23, 2014 | 46.05 | 46.82 | 46.82 | 46.82 | 63,100 | +0.69(+1.48%) |
May 22, 2014 | 45.96 | 46.26 | 45.94 | 46.13 | 37,752 | +0.13(+0.29%) |
May 21, 2014 | 46.14 | 46.63 | 45.94 | 46.00 | 144,103 | -0.12(-0.26%) |
May 20, 2014 | 46.05 | 46.45 | 45.62 | 46.12 | 194,083 | -0.13(-0.28%) |
May 19, 2014 | 46.53 | 47.04 | 46.08 | 46.25 | 71,928 | -0.35(-0.75%) |
May 16, 2014 | 45.89 | 46.61 | 45.65 | 46.60 | 201,308 | +0.68(+1.48%) |
May 15, 2014 | 45.00 | 46.20 | 44.80 | 45.92 | 200,921 | +0.89(+1.98%) |
May 14, 2014 | 45.78 | 45.88 | 44.65 | 45.03 | 337,179 | -0.87(-1.90%) |
May 13, 2014 | 50.15 | 50.33 | 45.14 | 45.90 | 234,356 | -3.82(-7.68%) |
May 12, 2014 | 48.61 | 49.88 | 48.49 | 49.72 | 78,779 | +1.25(+2.58%) |
May 09, 2014 | 46.90 | 48.58 | 46.90 | 48.47 | 55,661 | +1.25(+2.65%) |
May 08, 2014 | 47.86 | 48.62 | 47.01 | 47.22 | 44,914 | -0.60(-1.25%) |
May 07, 2014 | 47.99 | 47.99 | 46.91 | 47.82 | 50,815 | -0.02(-0.04%) |
May 06, 2014 | 48.52 | 48.52 | 47.73 | 47.84 | 82,526 | -0.96(-1.97%) |
May 05, 2014 | 48.30 | 48.88 | 48.10 | 48.80 | 99,114 | +0.07(+0.14%) |
May 02, 2014 | 47.10 | 48.87 | 46.99 | 48.73 | 76,627 | +1.67(+3.55%) |
May 01, 2014 | 47.52 | 47.52 | 46.60 | 47.06 | 157,530 | -0.37(-0.78%) |
Apr 30, 2014 | 46.99 | 47.99 | 46.72 | 47.43 | 68,583 | +0.53(+1.13%) |
Apr 29, 2014 | 47.81 | 47.81 | 46.83 | 46.90 | 32,531 | -0.57(-1.20%) |
Apr 28, 2014 | 47.62 | 48.14 | 46.67 | 47.47 | 51,467 | -0.09(-0.19%) |
Apr 25, 2014 | 48.08 | 48.45 | 47.52 | 47.56 | 83,152 | -0.85(-1.76%) |
Apr 24, 2014 | 48.56 | 48.94 | 47.77 | 48.41 | 129,302 | -0.06(-0.12%) |
Apr 23, 2014 | 48.87 | 49.04 | 48.38 | 48.47 | 83,715 | -0.57(-1.16%) |
Apr 22, 2014 | 49.61 | 49.85 | 48.68 | 49.04 | 134,720 | -0.70(-1.41%) |
Apr 21, 2014 | 49.71 | 49.85 | 49.03 | 49.74 | 47,710 | +0.17(+0.34%) |
Apr 17, 2014 | 48.47 | 49.57 | 49.57 | 49.57 | 34,900 | +0.93(+1.91%) |
Apr 16, 2014 | 48.99 | 48.99 | 48.42 | 48.64 | 64,665 | -0.18(-0.37%) |
Apr 15, 2014 | 48.01 | 49.14 | 47.82 | 48.82 | 80,015 | +0.82(+1.71%) |
Apr 14, 2014 | 48.75 | 48.83 | 47.69 | 48.00 | 157,701 | -0.30(-0.62%) |
Apr 11, 2014 | 48.95 | 49.51 | 48.00 | 48.30 | 76,956 | -0.78(-1.59%) |
Apr 10, 2014 | 49.54 | 49.76 | 48.39 | 49.08 | 76,171 | -0.50(-1.01%) |
Apr 09, 2014 | 49.76 | 49.86 | 49.06 | 49.58 | 57,628 | -0.15(-0.30%) |
Apr 08, 2014 | 49.44 | 49.90 | 48.85 | 49.73 | 91,764 | +0.43(+0.87%) |
Apr 07, 2014 | 49.31 | 49.67 | 49.03 | 49.30 | 88,124 | -0.32(-0.64%) |
Apr 04, 2014 | 51.67 | 51.67 | 49.26 | 49.62 | 71,350 | -1.62(-3.16%) |
Apr 03, 2014 | 52.10 | 52.10 | 50.58 | 51.24 | 59,303 | -0.96(-1.84%) |
Apr 02, 2014 | 52.22 | 52.27 | 51.77 | 52.20 | 58,478 | -0.05(-0.10%) |
Apr 01, 2014 | 51.09 | 52.46 | 51.09 | 52.25 | 109,688 | +1.18(+2.31%) |
Mar 31, 2014 | 49.97 | 51.48 | 49.39 | 51.07 | 97,026 | +1.24(+2.49%) |
Mar 28, 2014 | 49.74 | 50.36 | 49.57 | 49.83 | 47,685 | +0.06(+0.12%) |
Mar 27, 2014 | 50.06 | 50.06 | 49.19 | 49.77 | 46,187 | -0.19(-0.38%) |
Mar 26, 2014 | 51.45 | 51.47 | 49.82 | 49.96 | 51,928 | -1.39(-2.71%) |
Mar 25, 2014 | 51.44 | 51.66 | 50.69 | 51.35 | 53,812 | +0.15(+0.29%) |
Mar 24, 2014 | 51.57 | 51.85 | 50.81 | 51.20 | 60,637 | -0.41(-0.79%) |
Mar 21, 2014 | 52.17 | 52.50 | 51.52 | 51.61 | 114,752 | -0.32(-0.62%) |
Mar 20, 2014 | 51.64 | 51.96 | 51.14 | 51.93 | 47,738 | +0.10(+0.19%) |
Mar 19, 2014 | 52.35 | 52.60 | 51.46 | 51.83 | 54,184 | -0.68(-1.29%) |
Mar 18, 2014 | 52.16 | 52.51 | 52.08 | 52.51 | 84,583 | +0.25(+0.48%) |
Mar 17, 2014 | 51.93 | 52.77 | 51.93 | 52.26 | 86,092 | +0.46(+0.89%) |
Mar 14, 2014 | 52.17 | 52.71 | 51.52 | 51.80 | 160,128 | -0.39(-0.75%) |
Mar 13, 2014 | 53.09 | 53.40 | 51.75 | 52.19 | 135,410 | -0.97(-1.82%) |
Mar 12, 2014 | 53.36 | 53.43 | 52.77 | 53.16 | 150,085 | -0.31(-0.58%) |
Mar 11, 2014 | 53.50 | 53.81 | 53.08 | 53.47 | 91,482 | -0.03(-0.06%) |
Mar 10, 2014 | 52.85 | 53.81 | 52.75 | 53.50 | 124,644 | +0.44(+0.83%) |
Mar 07, 2014 | 53.37 | 53.37 | 52.80 | 53.06 | 90,781 | +0.07(+0.13%) |
Mar 06, 2014 | 52.92 | 53.30 | 52.34 | 52.99 | 61,611 | +0.03(+0.06%) |
Mar 05, 2014 | 53.12 | 53.53 | 52.77 | 52.96 | 85,892 | -0.36(-0.68%) |
Mar 04, 2014 | 52.36 | 53.67 | 52.36 | 53.32 | 193,207 | +1.48(+2.85%) |