Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.33 | 45.87 | 44.33 | 45.32 | 12,454 | +0.33(+0.73%) |
May 29, 2014 | 44.85 | 44.99 | 44.14 | 44.99 | 4,291 | +0.14(+0.32%) |
May 28, 2014 | 45.67 | 45.87 | 44.82 | 44.85 | 4,351 | -0.74(-1.63%) |
May 27, 2014 | 44.55 | 45.59 | 44.55 | 45.59 | 2,821 | +0.05(+0.12%) |
May 23, 2014 | 44.03 | 45.54 | 45.54 | 45.54 | 4,858 | +0.03(+0.07%) |
May 22, 2014 | 44.86 | 45.71 | 44.79 | 45.51 | 3,121 | +0.40(+0.88%) |
May 21, 2014 | 45.78 | 46.03 | 44.78 | 45.11 | 9,440 | -0.13(-0.29%) |
May 20, 2014 | 45.28 | 46.30 | 45.09 | 45.24 | 30,464 | -1.26(-2.72%) |
May 19, 2014 | 45.55 | 46.69 | 44.88 | 46.51 | 24,847 | +0.83(+1.82%) |
May 16, 2014 | 44.32 | 46.42 | 44.30 | 45.68 | 45,498 | +1.02(+2.29%) |
May 15, 2014 | 45.44 | 45.76 | 43.14 | 44.66 | 9,900 | -1.04(-2.28%) |
May 14, 2014 | 47.50 | 47.50 | 45.44 | 45.70 | 4,026 | -1.50(-3.18%) |
May 13, 2014 | 46.99 | 47.91 | 46.75 | 47.20 | 8,358 | +0.65(+1.40%) |
May 12, 2014 | 45.15 | 46.55 | 44.93 | 46.55 | 3,967 | +0.59(+1.28%) |
May 09, 2014 | 44.05 | 46.07 | 43.30 | 45.96 | 21,197 | +1.90(+4.30%) |
May 08, 2014 | 44.12 | 44.75 | 43.47 | 44.07 | 14,010 | +0.83(+1.92%) |
May 07, 2014 | 43.99 | 43.99 | 42.15 | 43.24 | 16,638 | -0.24(-0.55%) |
May 06, 2014 | 44.82 | 44.82 | 43.47 | 43.47 | 14,259 | -0.67(-1.52%) |
May 05, 2014 | 43.70 | 45.62 | 43.70 | 44.14 | 2,970 | -1.59(-3.47%) |
May 02, 2014 | 45.73 | 45.78 | 45.18 | 45.73 | 6,655 | +0.30(+0.65%) |
May 01, 2014 | 46.41 | 46.41 | 44.97 | 45.44 | 15,966 | -1.17(-2.50%) |
Apr 30, 2014 | 46.76 | 47.06 | 46.59 | 46.60 | 5,900 | -0.13(-0.27%) |
Apr 29, 2014 | 47.03 | 47.21 | 46.73 | 46.73 | 4,725 | -0.04(-0.08%) |
Apr 28, 2014 | 46.74 | 47.50 | 46.55 | 46.77 | 5,372 | +0.23(+0.50%) |
Apr 25, 2014 | 47.25 | 47.29 | 46.43 | 46.53 | 6,904 | -1.11(-2.32%) |
Apr 24, 2014 | 47.68 | 48.03 | 46.86 | 47.64 | 6,084 | -0.10(-0.21%) |
Apr 23, 2014 | 47.49 | 48.06 | 47.49 | 47.74 | 3,544 | -0.33(-0.69%) |
Apr 22, 2014 | 47.10 | 48.07 | 47.10 | 48.07 | 2,936 | +0.61(+1.28%) |
Apr 21, 2014 | 47.50 | 48.73 | 46.86 | 47.46 | 9,875 | -0.28(-0.59%) |
Apr 17, 2014 | 48.62 | 47.75 | 47.75 | 47.75 | 5,770 | -0.80(-1.65%) |
Apr 16, 2014 | 47.65 | 49.02 | 46.82 | 48.55 | 16,638 | +1.59(+3.39%) |
Apr 15, 2014 | 48.08 | 48.08 | 46.84 | 46.96 | 10,625 | -1.19(-2.48%) |
Apr 14, 2014 | 47.89 | 48.20 | 46.71 | 48.15 | 7,097 | +1.59(+3.41%) |
Apr 11, 2014 | 46.96 | 47.31 | 46.36 | 46.56 | 7,204 | -0.81(-1.71%) |
Apr 10, 2014 | 48.33 | 48.33 | 46.82 | 47.37 | 5,487 | -1.32(-2.72%) |
Apr 09, 2014 | 48.27 | 48.98 | 48.27 | 48.70 | 8,037 | +0.32(+0.67%) |
Apr 08, 2014 | 48.36 | 48.49 | 48.36 | 48.37 | 3,354 | -0.40(-0.82%) |
Apr 07, 2014 | 48.64 | 48.86 | 48.21 | 48.77 | 7,221 | +0.02(+0.04%) |
Apr 04, 2014 | 48.73 | 48.77 | 48.41 | 48.75 | 6,098 | -0.47(-0.96%) |
Apr 03, 2014 | 49.16 | 49.53 | 48.78 | 49.23 | 5,625 | -0.32(-0.64%) |
Apr 02, 2014 | 49.39 | 50.21 | 49.07 | 49.54 | 10,352 | -0.22(-0.44%) |
Apr 01, 2014 | 49.17 | 50.05 | 49.17 | 49.76 | 3,477 | -0.22(-0.45%) |
Mar 31, 2014 | 49.66 | 49.99 | 49.43 | 49.99 | 6,571 | +1.07(+2.18%) |
Mar 28, 2014 | 49.00 | 49.58 | 48.19 | 48.92 | 14,936 | -0.15(-0.31%) |
Mar 27, 2014 | 49.65 | 49.74 | 48.28 | 49.07 | 23,766 | -0.55(-1.10%) |
Mar 26, 2014 | 49.61 | 49.64 | 49.61 | 49.62 | 3,094 | -0.76(-1.52%) |
Mar 25, 2014 | 49.79 | 50.70 | 49.79 | 50.38 | 14,098 | +0.72(+1.46%) |
Mar 24, 2014 | 49.80 | 50.12 | 48.77 | 49.66 | 11,937 | -1.15(-2.26%) |
Mar 21, 2014 | 49.82 | 51.01 | 49.82 | 50.80 | 4,790 | +1.03(+2.08%) |
Mar 20, 2014 | 49.62 | 49.92 | 49.62 | 49.77 | 1,627 | +0.11(+0.21%) |
Mar 19, 2014 | 50.05 | 50.21 | 49.66 | 49.66 | 2,995 | -0.39(-0.78%) |
Mar 18, 2014 | 50.32 | 50.60 | 49.79 | 50.05 | 5,596 | -0.26(-0.51%) |
Mar 17, 2014 | 49.59 | 50.83 | 49.59 | 50.31 | 10,837 | +0.74(+1.49%) |
Mar 14, 2014 | 50.05 | 50.05 | 49.57 | 49.57 | 2,620 | -0.21(-0.42%) |
Mar 13, 2014 | 50.91 | 51.42 | 49.73 | 49.78 | 12,504 | -1.64(-3.19%) |
Mar 12, 2014 | 52.01 | 52.01 | 50.66 | 51.42 | 8,200 | -0.59(-1.14%) |
Mar 11, 2014 | 52.24 | 52.76 | 51.43 | 52.01 | 14,342 | -0.69(-1.31%) |
Mar 10, 2014 | 51.84 | 52.70 | 51.65 | 52.70 | 9,395 | +0.34(+0.64%) |
Mar 07, 2014 | 52.11 | 52.54 | 51.19 | 52.37 | 6,543 | -0.03(-0.06%) |
Mar 06, 2014 | 51.82 | 52.63 | 51.55 | 52.40 | 8,160 | +0.16(+0.31%) |
Mar 05, 2014 | 52.16 | 52.60 | 51.75 | 52.24 | 3,839 | -0.37(-0.70%) |
Mar 04, 2014 | 51.35 | 53.73 | 51.35 | 52.61 | 14,255 | +1.90(+3.75%) |