Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.86 | 48.89 | 48.76 | 48.87 | 1,452,616 | +0.00(+0.00%) |
May 29, 2014 | 48.80 | 48.88 | 48.65 | 48.87 | 917,736 | +0.27(+0.55%) |
May 28, 2014 | 48.67 | 48.67 | 48.51 | 48.60 | 451,543 | -0.09(-0.18%) |
May 27, 2014 | 48.58 | 48.69 | 48.53 | 48.69 | 1,169,118 | +0.24(+0.50%) |
May 23, 2014 | 48.23 | 48.45 | 48.45 | 48.45 | 398,098 | +0.11(+0.23%) |
May 22, 2014 | 48.23 | 48.35 | 48.15 | 48.34 | 1,312,490 | +0.17(+0.36%) |
May 21, 2014 | 47.91 | 48.18 | 47.91 | 48.16 | 509,611 | +0.39(+0.82%) |
May 20, 2014 | 48.05 | 48.13 | 47.67 | 47.77 | 1,775,144 | -0.37(-0.76%) |
May 19, 2014 | 47.98 | 48.15 | 47.88 | 48.14 | 276,037 | +0.06(+0.12%) |
May 16, 2014 | 48.03 | 48.08 | 47.80 | 48.08 | 355,612 | +0.19(+0.39%) |
May 15, 2014 | 48.22 | 48.22 | 47.66 | 47.89 | 3,372,448 | -0.30(-0.63%) |
May 14, 2014 | 48.37 | 48.37 | 48.14 | 48.19 | 811,573 | -0.11(-0.24%) |
May 13, 2014 | 48.34 | 48.37 | 48.28 | 48.31 | 3,683,431 | +0.07(+0.14%) |
May 12, 2014 | 47.96 | 48.26 | 47.96 | 48.24 | 502,779 | +0.40(+0.83%) |
May 09, 2014 | 47.75 | 47.85 | 47.59 | 47.84 | 557,274 | +0.05(+0.10%) |
May 08, 2014 | 47.89 | 48.10 | 47.71 | 47.80 | 952,642 | -0.03(-0.07%) |
May 07, 2014 | 47.75 | 47.84 | 47.45 | 47.83 | 941,577 | +0.19(+0.39%) |
May 06, 2014 | 47.80 | 47.87 | 47.63 | 47.64 | 616,072 | -0.22(-0.46%) |
May 05, 2014 | 47.66 | 47.87 | 47.49 | 47.86 | 3,692,740 | +0.00(+0.00%) |
May 02, 2014 | 47.93 | 48.06 | 47.78 | 47.86 | 1,706,214 | -0.02(-0.05%) |
May 01, 2014 | 47.87 | 48.02 | 47.80 | 47.88 | 3,696,031 | -0.02(-0.05%) |
Apr 30, 2014 | 47.74 | 47.93 | 47.62 | 47.91 | 886,218 | +0.15(+0.32%) |
Apr 29, 2014 | 47.74 | 47.82 | 47.61 | 47.75 | 738,134 | +0.31(+0.65%) |
Apr 28, 2014 | 47.39 | 47.59 | 47.05 | 47.45 | 1,023,558 | +0.14(+0.29%) |
Apr 25, 2014 | 47.45 | 47.53 | 47.21 | 47.31 | 812,512 | -0.35(-0.73%) |
Apr 24, 2014 | 47.70 | 47.75 | 47.41 | 47.66 | 1,499,893 | +0.03(+0.07%) |
Apr 23, 2014 | 47.75 | 47.75 | 47.57 | 47.62 | 514,418 | -0.14(-0.29%) |
Apr 22, 2014 | 47.70 | 47.84 | 47.62 | 47.76 | 3,269,760 | +0.18(+0.38%) |
Apr 21, 2014 | 47.48 | 47.59 | 47.42 | 47.58 | 244,726 | +0.11(+0.23%) |
Apr 17, 2014 | 47.36 | 47.47 | 47.47 | 47.47 | 359,173 | +0.14(+0.30%) |
Apr 16, 2014 | 47.00 | 47.33 | 47.00 | 47.33 | 1,970,349 | +0.57(+1.22%) |
Apr 15, 2014 | 46.69 | 46.87 | 46.18 | 46.76 | 948,051 | -0.01(-0.02%) |
Apr 14, 2014 | 46.68 | 46.84 | 46.45 | 46.77 | 938,244 | +0.32(+0.68%) |
Apr 11, 2014 | 46.67 | 46.82 | 46.43 | 46.45 | 2,345,338 | -0.36(-0.77%) |
Apr 10, 2014 | 47.58 | 47.67 | 46.77 | 46.81 | 1,545,846 | -0.91(-1.91%) |
Apr 09, 2014 | 47.40 | 47.75 | 47.26 | 47.72 | 1,854,830 | +0.54(+1.14%) |
Apr 08, 2014 | 46.97 | 47.29 | 46.90 | 47.18 | 846,950 | +0.16(+0.35%) |
Apr 07, 2014 | 47.18 | 47.37 | 46.91 | 47.02 | 1,157,191 | -0.33(-0.71%) |
Apr 04, 2014 | 47.84 | 47.98 | 47.28 | 47.36 | 1,469,043 | -0.35(-0.73%) |
Apr 03, 2014 | 47.87 | 47.87 | 47.53 | 47.71 | 819,454 | -0.10(-0.20%) |
Apr 02, 2014 | 47.75 | 47.84 | 47.66 | 47.80 | 1,691,655 | +0.11(+0.24%) |
Apr 01, 2014 | 47.48 | 47.70 | 47.48 | 47.69 | 1,732,459 | +0.34(+0.72%) |
Mar 31, 2014 | 47.33 | 47.43 | 47.25 | 47.35 | 1,507,237 | +0.34(+0.73%) |
Mar 28, 2014 | 46.89 | 47.16 | 46.89 | 47.01 | 1,646,925 | +0.33(+0.70%) |
Mar 27, 2014 | 46.62 | 46.77 | 46.47 | 46.68 | 3,625,607 | +0.13(+0.28%) |
Mar 26, 2014 | 46.95 | 47.01 | 46.55 | 46.55 | 938,393 | -0.15(-0.33%) |
Mar 25, 2014 | 46.71 | 46.78 | 46.46 | 46.70 | 1,557,704 | +0.36(+0.77%) |
Mar 24, 2014 | 46.52 | 46.65 | 46.15 | 46.35 | 2,253,563 | -0.06(-0.12%) |
Mar 21, 2014 | 46.66 | 46.87 | 46.35 | 46.40 | 889,974 | -0.11(-0.23%) |
Mar 20, 2014 | 46.21 | 46.55 | 46.09 | 46.51 | 941,465 | +0.11(+0.23%) |
Mar 19, 2014 | 46.79 | 46.89 | 46.14 | 46.40 | 817,304 | -0.44(-0.94%) |
Mar 18, 2014 | 46.56 | 46.90 | 46.56 | 46.84 | 891,892 | +0.31(+0.67%) |
Mar 17, 2014 | 46.31 | 46.61 | 46.26 | 46.53 | 831,554 | +0.51(+1.11%) |
Mar 14, 2014 | 45.97 | 46.31 | 45.97 | 46.02 | 4,571,485 | -0.15(-0.32%) |
Mar 13, 2014 | 46.89 | 46.99 | 46.05 | 46.17 | 1,040,551 | -0.66(-1.41%) |
Mar 12, 2014 | 46.63 | 46.83 | 46.48 | 46.83 | 633,653 | -0.07(-0.14%) |
Mar 11, 2014 | 47.26 | 47.30 | 46.80 | 46.89 | 792,572 | -0.26(-0.55%) |
Mar 10, 2014 | 47.07 | 47.18 | 46.89 | 47.15 | 1,179,850 | -0.16(-0.34%) |
Mar 07, 2014 | 47.62 | 47.62 | 47.14 | 47.31 | 912,737 | -0.16(-0.34%) |
Mar 06, 2014 | 47.40 | 47.60 | 47.40 | 47.48 | 1,058,570 | +0.31(+0.66%) |
Mar 05, 2014 | 47.20 | 47.28 | 47.13 | 47.17 | 3,751,115 | -0.04(-0.09%) |
Mar 04, 2014 | 47.05 | 47.27 | 47.05 | 47.21 | 736,730 | +0.77(+1.67%) |