Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.92 | 48.32 | 45.59 | 47.42 | 243,689 | -0.47(-0.98%) |
May 29, 2014 | 48.50 | 48.64 | 47.05 | 47.89 | 187,739 | -0.53(-1.09%) |
May 28, 2014 | 48.87 | 49.60 | 47.67 | 48.42 | 60,036 | -0.50(-1.02%) |
May 27, 2014 | 50.00 | 50.00 | 48.16 | 48.92 | 118,474 | -0.63(-1.27%) |
May 23, 2014 | 49.22 | 49.55 | 49.55 | 49.55 | 66,300 | +0.20(+0.41%) |
May 22, 2014 | 49.24 | 49.52 | 48.97 | 49.35 | 26,832 | +0.11(+0.22%) |
May 21, 2014 | 50.38 | 50.38 | 48.22 | 49.24 | 37,924 | +0.48(+0.98%) |
May 20, 2014 | 48.92 | 49.86 | 48.00 | 48.76 | 86,892 | -0.43(-0.87%) |
May 19, 2014 | 48.36 | 49.29 | 48.15 | 49.19 | 54,729 | +0.58(+1.19%) |
May 16, 2014 | 47.82 | 48.61 | 47.71 | 48.61 | 64,318 | +0.69(+1.44%) |
May 15, 2014 | 46.95 | 48.19 | 46.95 | 47.92 | 100,576 | +0.55(+1.16%) |
May 14, 2014 | 48.36 | 48.36 | 47.10 | 47.37 | 137,338 | -1.24(-2.55%) |
May 13, 2014 | 47.92 | 50.04 | 46.50 | 48.61 | 198,128 | -2.09(-4.12%) |
May 12, 2014 | 50.16 | 51.06 | 49.45 | 50.70 | 97,803 | +0.54(+1.08%) |
May 09, 2014 | 50.20 | 50.84 | 49.58 | 50.16 | 96,826 | -0.43(-0.85%) |
May 08, 2014 | 51.18 | 51.63 | 50.25 | 50.59 | 107,831 | -0.49(-0.96%) |
May 07, 2014 | 50.17 | 51.23 | 48.99 | 51.08 | 108,314 | +0.82(+1.63%) |
May 06, 2014 | 50.25 | 51.04 | 47.51 | 50.26 | 115,057 | +0.01(+0.02%) |
May 05, 2014 | 47.20 | 50.46 | 47.20 | 50.25 | 98,183 | +2.74(+5.77%) |
May 02, 2014 | 46.51 | 47.82 | 46.51 | 47.51 | 72,874 | +1.18(+2.55%) |
May 01, 2014 | 46.54 | 47.44 | 45.50 | 46.33 | 99,352 | -0.43(-0.92%) |
Apr 30, 2014 | 47.54 | 47.54 | 45.31 | 46.76 | 153,603 | -1.02(-2.13%) |
Apr 29, 2014 | 49.36 | 49.36 | 47.47 | 47.78 | 37,586 | -1.17(-2.39%) |
Apr 28, 2014 | 49.90 | 50.61 | 48.05 | 48.95 | 62,312 | -0.64(-1.29%) |
Apr 25, 2014 | 50.42 | 52.20 | 48.81 | 49.59 | 78,614 | -1.09(-2.15%) |
Apr 24, 2014 | 50.69 | 51.97 | 50.01 | 50.68 | 91,757 | +0.33(+0.66%) |
Apr 23, 2014 | 50.31 | 50.74 | 50.28 | 50.35 | 154,201 | +0.05(+0.10%) |
Apr 22, 2014 | 50.63 | 50.63 | 49.85 | 50.30 | 93,233 | -0.40(-0.79%) |
Apr 21, 2014 | 50.37 | 51.10 | 50.27 | 50.70 | 76,914 | +0.26(+0.52%) |
Apr 17, 2014 | 50.16 | 50.44 | 50.44 | 50.44 | 59,500 | +0.29(+0.58%) |
Apr 16, 2014 | 51.40 | 51.40 | 50.01 | 50.15 | 44,931 | -0.78(-1.53%) |
Apr 15, 2014 | 53.04 | 53.04 | 50.54 | 50.93 | 43,392 | -1.59(-3.03%) |
Apr 14, 2014 | 52.24 | 53.47 | 51.23 | 52.52 | 83,909 | +0.58(+1.12%) |
Apr 11, 2014 | 52.27 | 53.14 | 51.83 | 51.94 | 64,715 | -0.81(-1.54%) |
Apr 10, 2014 | 53.83 | 53.84 | 52.18 | 52.75 | 78,112 | -0.97(-1.81%) |
Apr 09, 2014 | 51.50 | 54.28 | 51.27 | 53.72 | 126,106 | +2.26(+4.39%) |
Apr 08, 2014 | 51.41 | 51.94 | 50.84 | 51.46 | 101,323 | +0.30(+0.59%) |
Apr 07, 2014 | 52.46 | 52.46 | 50.90 | 51.16 | 79,106 | -1.66(-3.14%) |
Apr 04, 2014 | 53.34 | 53.34 | 52.27 | 52.82 | 149,934 | -0.16(-0.30%) |
Apr 03, 2014 | 53.09 | 53.45 | 52.47 | 52.98 | 92,451 | -0.22(-0.41%) |
Apr 02, 2014 | 53.69 | 53.98 | 50.77 | 53.20 | 81,972 | -0.13(-0.24%) |
Apr 01, 2014 | 53.66 | 54.18 | 53.00 | 53.33 | 115,982 | -0.50(-0.93%) |
Mar 31, 2014 | 54.24 | 55.32 | 53.27 | 53.83 | 112,616 | +0.10(+0.19%) |
Mar 28, 2014 | 53.54 | 54.18 | 52.71 | 53.73 | 64,825 | +0.18(+0.34%) |
Mar 27, 2014 | 52.60 | 53.99 | 52.30 | 53.55 | 73,399 | +1.16(+2.21%) |
Mar 26, 2014 | 54.63 | 54.63 | 52.08 | 52.39 | 89,595 | -1.99(-3.66%) |
Mar 25, 2014 | 54.60 | 55.00 | 53.91 | 54.38 | 71,068 | -0.56(-1.02%) |
Mar 24, 2014 | 54.72 | 55.98 | 54.27 | 54.94 | 83,623 | +0.17(+0.31%) |
Mar 21, 2014 | 55.03 | 55.05 | 54.32 | 54.77 | 97,152 | -0.10(-0.18%) |
Mar 20, 2014 | 55.01 | 55.95 | 54.63 | 54.87 | 67,185 | -0.04(-0.07%) |
Mar 19, 2014 | 55.86 | 55.86 | 53.78 | 54.91 | 93,988 | -1.08(-1.93%) |
Mar 18, 2014 | 55.29 | 56.00 | 54.85 | 55.99 | 76,785 | +0.70(+1.27%) |
Mar 17, 2014 | 54.82 | 55.49 | 54.64 | 55.29 | 108,875 | +0.82(+1.51%) |
Mar 14, 2014 | 54.88 | 55.21 | 54.04 | 54.47 | 68,106 | -0.39(-0.71%) |
Mar 13, 2014 | 55.95 | 56.47 | 53.85 | 54.86 | 81,374 | -0.14(-0.25%) |
Mar 12, 2014 | 54.90 | 55.23 | 54.51 | 55.00 | 102,558 | -0.04(-0.07%) |
Mar 11, 2014 | 54.65 | 55.20 | 53.40 | 55.04 | 120,388 | +0.63(+1.16%) |
Mar 10, 2014 | 52.50 | 54.77 | 52.50 | 54.41 | 83,004 | +1.95(+3.72%) |
Mar 07, 2014 | 50.37 | 52.53 | 49.77 | 52.46 | 44,386 | +2.42(+4.84%) |
Mar 06, 2014 | 58.99 | 59.06 | 47.13 | 50.04 | 236,237 | -1.35(-2.63%) |
Mar 05, 2014 | 49.62 | 51.56 | 49.62 | 51.39 | 92,541 | +1.46(+2.92%) |
Mar 04, 2014 | 50.58 | 51.52 | 49.37 | 49.93 | 106,805 | +0.27(+0.54%) |