Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.41 | 49.49 | 49.28 | 49.38 | 36,581 | +0.11(+0.22%) |
May 29, 2014 | 49.30 | 49.37 | 49.16 | 49.27 | 45,829 | +0.13(+0.26%) |
May 28, 2014 | 49.14 | 49.25 | 48.99 | 49.14 | 39,445 | +0.09(+0.17%) |
May 27, 2014 | 49.31 | 49.39 | 48.91 | 49.06 | 101,914 | -0.01(-0.01%) |
May 23, 2014 | 48.98 | 49.06 | 49.06 | 49.06 | 34,886 | +0.10(+0.20%) |
May 22, 2014 | 48.96 | 49.04 | 48.92 | 48.97 | 11,993 | +0.08(+0.16%) |
May 21, 2014 | 48.86 | 48.97 | 48.77 | 48.89 | 22,280 | +0.30(+0.61%) |
May 20, 2014 | 49.04 | 49.12 | 48.57 | 48.59 | 94,305 | -0.72(-1.47%) |
May 19, 2014 | 49.19 | 49.32 | 49.01 | 49.31 | 67,081 | +0.01(+0.03%) |
May 16, 2014 | 49.13 | 49.36 | 49.13 | 49.30 | 17,776 | +0.30(+0.61%) |
May 15, 2014 | 49.11 | 49.22 | 48.92 | 49.00 | 16,205 | -0.19(-0.39%) |
May 14, 2014 | 49.16 | 49.34 | 49.06 | 49.19 | 14,933 | +0.16(+0.33%) |
May 13, 2014 | 49.19 | 49.19 | 48.93 | 49.03 | 33,348 | -0.16(-0.32%) |
May 12, 2014 | 49.36 | 49.36 | 49.04 | 49.19 | 20,630 | -0.01(-0.01%) |
May 09, 2014 | 49.16 | 49.22 | 49.08 | 49.19 | 29,138 | -0.15(-0.30%) |
May 08, 2014 | 49.14 | 49.51 | 49.14 | 49.34 | 32,849 | +0.31(+0.64%) |
May 07, 2014 | 48.97 | 49.07 | 48.69 | 49.03 | 20,245 | +0.22(+0.45%) |
May 06, 2014 | 48.79 | 48.96 | 48.79 | 48.81 | 14,944 | +0.02(+0.04%) |
May 05, 2014 | 48.55 | 48.84 | 48.55 | 48.79 | 23,959 | +0.16(+0.33%) |
May 02, 2014 | 48.49 | 48.86 | 48.49 | 48.63 | 9,036 | +0.06(+0.12%) |
May 01, 2014 | 48.48 | 48.65 | 48.37 | 48.57 | 35,869 | +0.09(+0.19%) |
Apr 30, 2014 | 48.28 | 48.52 | 48.25 | 48.48 | 42,718 | +0.34(+0.70%) |
Apr 29, 2014 | 48.05 | 48.20 | 47.98 | 48.15 | 28,224 | +0.55(+1.15%) |
Apr 28, 2014 | 47.49 | 47.68 | 47.27 | 47.60 | 27,567 | +0.41(+0.87%) |
Apr 25, 2014 | 47.43 | 47.44 | 47.15 | 47.19 | 21,484 | -0.17(-0.36%) |
Apr 24, 2014 | 47.79 | 47.79 | 47.33 | 47.36 | 45,452 | -0.28(-0.60%) |
Apr 23, 2014 | 47.79 | 47.84 | 47.50 | 47.64 | 28,450 | -0.52(-1.08%) |
Apr 22, 2014 | 47.90 | 48.21 | 47.90 | 48.16 | 43,059 | +0.29(+0.61%) |
Apr 21, 2014 | 47.73 | 47.95 | 47.67 | 47.87 | 24,379 | +0.02(+0.04%) |
Apr 17, 2014 | 47.64 | 47.85 | 47.85 | 47.85 | 37,699 | +0.23(+0.49%) |
Apr 16, 2014 | 47.39 | 47.63 | 47.33 | 47.62 | 24,943 | +0.58(+1.23%) |
Apr 15, 2014 | 47.04 | 47.04 | 46.75 | 47.04 | 17,233 | -0.17(-0.36%) |
Apr 14, 2014 | 46.97 | 47.21 | 46.88 | 47.21 | 66,139 | +0.26(+0.56%) |
Apr 11, 2014 | 46.91 | 47.08 | 46.85 | 46.95 | 57,779 | -0.32(-0.68%) |
Apr 10, 2014 | 47.63 | 47.78 | 47.20 | 47.27 | 25,143 | -0.49(-1.03%) |
Apr 09, 2014 | 47.67 | 47.77 | 47.48 | 47.76 | 15,718 | +0.38(+0.80%) |
Apr 08, 2014 | 47.22 | 47.45 | 47.16 | 47.38 | 32,748 | -0.06(-0.13%) |
Apr 07, 2014 | 47.39 | 47.50 | 47.35 | 47.44 | 41,727 | -0.15(-0.30%) |
Apr 04, 2014 | 47.71 | 47.81 | 47.49 | 47.58 | 57,333 | -0.13(-0.27%) |
Apr 03, 2014 | 47.74 | 47.78 | 47.54 | 47.71 | 33,659 | -0.03(-0.07%) |
Apr 02, 2014 | 47.51 | 47.80 | 47.51 | 47.75 | 32,132 | +0.08(+0.17%) |
Apr 01, 2014 | 47.49 | 47.66 | 47.38 | 47.66 | 26,489 | +0.14(+0.28%) |
Mar 31, 2014 | 47.71 | 47.71 | 47.50 | 47.53 | 85,447 | +0.29(+0.61%) |
Mar 28, 2014 | 47.28 | 47.42 | 47.11 | 47.24 | 12,159 | +0.24(+0.51%) |
Mar 27, 2014 | 46.78 | 47.07 | 46.78 | 47.00 | 29,860 | +0.26(+0.56%) |
Mar 26, 2014 | 47.08 | 47.15 | 46.74 | 46.74 | 20,215 | -0.15(-0.32%) |
Mar 25, 2014 | 46.95 | 47.01 | 46.67 | 46.89 | 70,245 | -0.06(-0.12%) |
Mar 24, 2014 | 46.92 | 46.99 | 46.66 | 46.95 | 39,124 | +0.15(+0.32%) |
Mar 21, 2014 | 47.00 | 47.16 | 46.76 | 46.80 | 39,160 | -0.13(-0.27%) |
Mar 20, 2014 | 46.60 | 46.96 | 46.60 | 46.93 | 33,399 | +0.34(+0.73%) |
Mar 19, 2014 | 47.00 | 47.18 | 46.50 | 46.58 | 16,783 | -0.54(-1.15%) |
Mar 18, 2014 | 46.78 | 47.13 | 46.78 | 47.12 | 24,147 | +0.40(+0.85%) |
Mar 17, 2014 | 46.43 | 46.76 | 46.43 | 46.73 | 25,671 | +0.50(+1.08%) |
Mar 14, 2014 | 45.87 | 46.26 | 45.87 | 46.22 | 123,503 | -0.04(-0.08%) |
Mar 13, 2014 | 46.86 | 46.97 | 46.18 | 46.26 | 89,070 | -0.53(-1.14%) |
Mar 12, 2014 | 46.61 | 46.84 | 46.60 | 46.80 | 12,746 | -0.01(-0.01%) |
Mar 11, 2014 | 46.92 | 47.06 | 46.78 | 46.80 | 33,970 | -0.27(-0.57%) |
Mar 10, 2014 | 47.00 | 47.07 | 46.80 | 47.07 | 18,820 | -0.25(-0.53%) |
Mar 07, 2014 | 47.59 | 47.59 | 47.18 | 47.32 | 12,206 | -0.27(-0.56%) |
Mar 06, 2014 | 47.48 | 47.66 | 47.48 | 47.59 | 22,145 | +0.48(+1.01%) |
Mar 05, 2014 | 47.12 | 47.20 | 47.02 | 47.12 | 45,436 | -0.02(-0.05%) |
Mar 04, 2014 | 47.11 | 47.30 | 47.07 | 47.14 | 125,835 | +0.60(+1.28%) |