Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.53 | 46.53 | 45.32 | 45.48 | 1,232,138 | -1.15(-2.48%) |
May 29, 2014 | 46.36 | 46.74 | 45.95 | 46.63 | 782,260 | +0.49(+1.07%) |
May 28, 2014 | 46.35 | 46.57 | 45.95 | 46.14 | 1,531,407 | -0.22(-0.46%) |
May 27, 2014 | 47.37 | 47.37 | 46.30 | 46.35 | 1,313,731 | -1.21(-2.55%) |
May 23, 2014 | 46.20 | 47.56 | 47.56 | 47.56 | 1,910,920 | +1.02(+2.19%) |
May 22, 2014 | 46.45 | 47.17 | 45.67 | 46.54 | 1,618,525 | +1.02(+2.24%) |
May 21, 2014 | 45.91 | 46.31 | 45.36 | 45.52 | 1,964,743 | -0.34(-0.75%) |
May 20, 2014 | 46.83 | 47.25 | 45.60 | 45.87 | 1,803,662 | -1.15(-2.44%) |
May 19, 2014 | 47.71 | 48.36 | 46.89 | 47.01 | 1,095,290 | -0.93(-1.94%) |
May 16, 2014 | 48.47 | 48.47 | 47.00 | 47.94 | 699,174 | -0.36(-0.74%) |
May 15, 2014 | 48.98 | 48.98 | 47.62 | 48.30 | 652,278 | -0.37(-0.77%) |
May 14, 2014 | 48.65 | 49.41 | 48.60 | 48.68 | 808,350 | -0.22(-0.46%) |
May 13, 2014 | 50.03 | 50.06 | 48.87 | 48.90 | 715,750 | -1.16(-2.32%) |
May 12, 2014 | 48.69 | 50.09 | 48.69 | 50.06 | 867,725 | +1.72(+3.56%) |
May 09, 2014 | 48.17 | 48.56 | 47.79 | 48.34 | 934,044 | -0.09(-0.18%) |
May 08, 2014 | 49.32 | 49.54 | 47.98 | 48.43 | 903,358 | -0.88(-1.79%) |
May 07, 2014 | 47.94 | 49.34 | 47.15 | 49.31 | 1,181,435 | +1.27(+2.65%) |
May 06, 2014 | 48.30 | 48.38 | 47.71 | 48.04 | 637,693 | -0.18(-0.38%) |
May 05, 2014 | 47.57 | 48.33 | 47.51 | 48.22 | 799,050 | +0.49(+1.03%) |
May 02, 2014 | 47.79 | 48.18 | 47.64 | 47.73 | 1,013,791 | -0.08(-0.17%) |
May 01, 2014 | 49.26 | 49.44 | 47.24 | 47.81 | 2,272,525 | -1.57(-3.18%) |
Apr 30, 2014 | 48.31 | 50.52 | 48.21 | 49.38 | 4,301,061 | -1.55(-3.03%) |
Apr 29, 2014 | 49.43 | 51.36 | 49.43 | 50.92 | 1,854,297 | +1.87(+3.82%) |
Apr 28, 2014 | 49.16 | 49.23 | 48.21 | 49.05 | 884,779 | +0.02(+0.03%) |
Apr 25, 2014 | 49.93 | 49.93 | 48.73 | 49.04 | 822,716 | -0.96(-1.91%) |
Apr 24, 2014 | 47.78 | 50.14 | 47.78 | 49.99 | 1,252,093 | +2.28(+4.77%) |
Apr 23, 2014 | 49.47 | 49.54 | 47.70 | 47.71 | 1,579,838 | -1.98(-3.97%) |
Apr 22, 2014 | 49.83 | 50.34 | 49.61 | 49.69 | 961,104 | -0.09(-0.18%) |
Apr 21, 2014 | 50.80 | 50.80 | 49.68 | 49.78 | 799,467 | -0.55(-1.09%) |
Apr 17, 2014 | 50.98 | 50.33 | 50.33 | 50.33 | 734,660 | -0.76(-1.48%) |
Apr 16, 2014 | 50.76 | 51.63 | 50.60 | 51.08 | 954,963 | +0.66(+1.31%) |
Apr 15, 2014 | 49.67 | 50.49 | 48.77 | 50.42 | 1,008,916 | +0.97(+1.96%) |
Apr 14, 2014 | 50.72 | 50.72 | 49.27 | 49.45 | 1,468,272 | -1.23(-2.42%) |
Apr 11, 2014 | 52.23 | 52.23 | 50.30 | 50.68 | 981,806 | -1.59(-3.05%) |
Apr 10, 2014 | 53.97 | 54.08 | 52.17 | 52.27 | 824,522 | -1.47(-2.74%) |
Apr 09, 2014 | 53.22 | 53.82 | 53.00 | 53.74 | 590,927 | +0.62(+1.17%) |
Apr 08, 2014 | 52.87 | 53.42 | 52.38 | 53.12 | 755,622 | +0.43(+0.82%) |
Apr 07, 2014 | 52.99 | 53.66 | 52.58 | 52.69 | 1,159,442 | -0.48(-0.90%) |
Apr 04, 2014 | 54.03 | 54.92 | 53.05 | 53.17 | 1,111,283 | -0.37(-0.68%) |
Apr 03, 2014 | 53.36 | 53.69 | 52.62 | 53.54 | 1,062,291 | +0.15(+0.28%) |
Apr 02, 2014 | 52.37 | 53.79 | 52.36 | 53.38 | 1,414,214 | +1.23(+2.37%) |
Apr 01, 2014 | 50.98 | 52.27 | 50.88 | 52.15 | 1,387,997 | +1.23(+2.41%) |
Mar 31, 2014 | 50.81 | 51.15 | 48.53 | 50.92 | 2,549,414 | +0.22(+0.44%) |
Mar 28, 2014 | 52.17 | 52.48 | 50.22 | 50.70 | 1,907,799 | -1.55(-2.96%) |
Mar 27, 2014 | 51.91 | 52.36 | 51.40 | 52.25 | 667,998 | +0.14(+0.26%) |
Mar 26, 2014 | 52.79 | 52.79 | 51.74 | 52.11 | 613,821 | -0.51(-0.97%) |
Mar 25, 2014 | 51.79 | 52.84 | 51.27 | 52.62 | 1,236,753 | +1.15(+2.23%) |
Mar 24, 2014 | 52.95 | 52.95 | 50.85 | 51.47 | 1,186,558 | -1.40(-2.65%) |
Mar 21, 2014 | 52.52 | 53.32 | 52.30 | 52.87 | 936,270 | +0.55(+1.05%) |
Mar 20, 2014 | 52.86 | 53.30 | 52.09 | 52.32 | 812,862 | -0.37(-0.70%) |
Mar 19, 2014 | 52.46 | 52.85 | 52.17 | 52.69 | 957,587 | +0.24(+0.46%) |
Mar 18, 2014 | 53.77 | 53.97 | 52.35 | 52.45 | 1,226,471 | -1.15(-2.14%) |
Mar 17, 2014 | 53.86 | 54.12 | 53.17 | 53.60 | 1,056,665 | -0.13(-0.24%) |
Mar 14, 2014 | 53.08 | 54.15 | 53.00 | 53.73 | 683,978 | +0.41(+0.76%) |
Mar 13, 2014 | 54.75 | 55.14 | 52.93 | 53.32 | 945,380 | -1.05(-1.93%) |
Mar 12, 2014 | 54.55 | 54.93 | 53.74 | 54.37 | 1,028,510 | -0.94(-1.69%) |
Mar 11, 2014 | 56.42 | 56.65 | 55.21 | 55.31 | 978,647 | -1.09(-1.93%) |
Mar 10, 2014 | 56.71 | 57.00 | 55.60 | 56.40 | 937,151 | -0.01(-0.01%) |
Mar 07, 2014 | 58.31 | 58.31 | 55.86 | 56.40 | 1,575,896 | -1.57(-2.71%) |
Mar 06, 2014 | 56.78 | 58.15 | 56.78 | 57.98 | 1,262,896 | +1.16(+2.04%) |
Mar 05, 2014 | 56.48 | 56.98 | 56.21 | 56.82 | 887,710 | +0.25(+0.45%) |
Mar 04, 2014 | 56.74 | 56.92 | 55.90 | 56.56 | 1,365,313 | +0.44(+0.78%) |