Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.95 | 47.12 | 46.56 | 46.60 | 686,354 | -0.46(-0.98%) |
May 29, 2014 | 47.80 | 47.82 | 46.75 | 47.06 | 445,513 | -0.59(-1.24%) |
May 28, 2014 | 47.86 | 47.87 | 47.15 | 47.65 | 557,636 | -0.39(-0.81%) |
May 27, 2014 | 48.21 | 48.46 | 47.80 | 48.04 | 533,153 | -0.17(-0.35%) |
May 26, 2014 | 48.65 | 48.79 | 48.08 | 48.21 | 123,490 | -0.18(-0.37%) |
May 23, 2014 | 48.19 | 48.39 | 47.92 | 48.39 | 191,537 | +0.14(+0.29%) |
May 22, 2014 | 48.46 | 48.70 | 48.17 | 48.25 | 301,961 | -0.24(-0.49%) |
May 21, 2014 | 48.23 | 48.64 | 48.10 | 48.49 | 478,640 | +0.41(+0.85%) |
May 20, 2014 | 48.57 | 48.57 | 47.85 | 48.08 | 668,634 | +0.02(+0.04%) |
May 16, 2014 | 48.06 | 48.06 | 48.06 | 0 | +0.12(+0.25%) | |
May 15, 2014 | 47.49 | 48.04 | 47.18 | 47.94 | 545,981 | +0.49(+1.03%) |
May 14, 2014 | 47.55 | 47.56 | 46.91 | 47.45 | 464,879 | +0.35(+0.74%) |
May 13, 2014 | 46.79 | 47.20 | 46.60 | 47.10 | 670,301 | +0.39(+0.83%) |
May 12, 2014 | 46.90 | 46.90 | 46.48 | 46.71 | 392,963 | -0.07(-0.15%) |
May 09, 2014 | 46.56 | 46.91 | 46.40 | 46.78 | 657,204 | +0.32(+0.69%) |
May 08, 2014 | 46.23 | 46.56 | 46.14 | 46.46 | 381,355 | +0.46(+1.00%) |
May 07, 2014 | 46.27 | 46.40 | 45.82 | 46.00 | 632,608 | +0.41(+0.90%) |
May 06, 2014 | 45.76 | 45.76 | 45.22 | 45.59 | 387,772 | -0.34(-0.74%) |
May 05, 2014 | 46.25 | 46.25 | 45.68 | 45.93 | 303,283 | -0.42(-0.91%) |
May 02, 2014 | 46.10 | 46.64 | 46.10 | 46.35 | 329,452 | +0.16(+0.35%) |
May 01, 2014 | 46.10 | 46.32 | 45.77 | 46.19 | 178,282 | +0.18(+0.39%) |
Apr 30, 2014 | 45.72 | 46.13 | 45.54 | 46.01 | 489,652 | +0.28(+0.61%) |
Apr 29, 2014 | 45.70 | 46.00 | 45.54 | 45.73 | 484,755 | +0.18(+0.40%) |
Apr 28, 2014 | 45.29 | 45.69 | 45.20 | 45.55 | 474,276 | +0.35(+0.77%) |
Apr 25, 2014 | 45.87 | 45.88 | 45.08 | 45.20 | 594,527 | -0.68(-1.48%) |
Apr 24, 2014 | 45.83 | 46.05 | 45.62 | 45.88 | 581,033 | +0.30(+0.66%) |
Apr 23, 2014 | 46.20 | 46.20 | 45.50 | 45.58 | 405,339 | -0.51(-1.11%) |
Apr 22, 2014 | 46.46 | 46.52 | 46.07 | 46.09 | 445,951 | -0.20(-0.43%) |
Apr 21, 2014 | 46.47 | 46.90 | 46.09 | 46.29 | 328,722 | -0.06(-0.13%) |
Apr 17, 2014 | 46.35 | 46.35 | 46.35 | 0 | -0.17(-0.37%) | |
Apr 16, 2014 | 46.12 | 46.59 | 46.00 | 46.52 | 355,675 | +0.51(+1.11%) |
Apr 15, 2014 | 46.22 | 46.34 | 45.79 | 46.01 | 746,717 | +0.13(+0.28%) |
Apr 14, 2014 | 45.57 | 46.09 | 45.17 | 45.88 | 647,175 | +0.39(+0.86%) |
Apr 11, 2014 | 44.89 | 45.55 | 44.68 | 45.49 | 568,836 | +0.65(+1.45%) |
Apr 10, 2014 | 45.00 | 45.23 | 44.74 | 44.84 | 600,878 | -0.30(-0.66%) |
Apr 09, 2014 | 45.34 | 45.59 | 44.88 | 45.14 | 355,827 | -0.21(-0.46%) |
Apr 08, 2014 | 44.53 | 45.42 | 44.47 | 45.35 | 369,268 | +0.55(+1.23%) |
Apr 07, 2014 | 44.92 | 45.31 | 44.72 | 44.80 | 450,023 | -0.26(-0.58%) |
Apr 04, 2014 | 45.28 | 45.32 | 44.81 | 45.06 | 326,962 | -0.26(-0.57%) |
Apr 03, 2014 | 45.62 | 45.62 | 44.94 | 45.32 | 356,420 | -0.10(-0.22%) |
Apr 02, 2014 | 45.33 | 45.64 | 45.22 | 45.42 | 408,671 | +0.14(+0.31%) |
Apr 01, 2014 | 45.21 | 45.39 | 44.90 | 45.28 | 304,413 | +0.25(+0.56%) |
Mar 31, 2014 | 44.86 | 45.28 | 44.82 | 45.03 | 800,385 | +0.21(+0.47%) |
Mar 28, 2014 | 44.18 | 44.87 | 44.12 | 44.82 | 525,258 | +0.86(+1.96%) |
Mar 27, 2014 | 44.28 | 44.30 | 43.94 | 43.96 | 342,582 | -0.22(-0.50%) |
Mar 26, 2014 | 44.05 | 44.43 | 43.98 | 44.18 | 696,824 | +0.05(+0.11%) |
Mar 25, 2014 | 44.36 | 44.44 | 44.01 | 44.13 | 348,438 | -0.01(-0.02%) |
Mar 24, 2014 | 44.22 | 44.44 | 43.67 | 44.14 | 1,188,298 | -0.01(-0.02%) |
Mar 21, 2014 | 43.88 | 44.53 | 43.88 | 44.15 | 1,484,932 | +0.07(+0.16%) |
Mar 20, 2014 | 44.00 | 44.29 | 43.65 | 44.08 | 516,845 | -0.16(-0.36%) |
Mar 19, 2014 | 44.40 | 44.41 | 43.99 | 44.24 | 392,854 | -0.14(-0.32%) |
Mar 18, 2014 | 43.69 | 44.38 | 43.69 | 44.38 | 643,541 | +0.59(+1.35%) |
Mar 17, 2014 | 44.01 | 44.01 | 43.49 | 43.79 | 475,527 | -0.04(-0.09%) |
Mar 14, 2014 | 43.68 | 44.05 | 43.65 | 43.83 | 495,227 | -0.05(-0.11%) |
Mar 13, 2014 | 44.52 | 44.64 | 43.75 | 43.88 | 490,047 | -0.84(-1.88%) |
Mar 12, 2014 | 44.30 | 44.89 | 44.20 | 44.72 | 559,152 | +0.12(+0.27%) |
Mar 11, 2014 | 44.44 | 44.63 | 44.18 | 44.60 | 0 | +0.05(+0.11%) |
Mar 10, 2014 | 44.64 | 44.88 | 44.49 | 44.55 | 456,282 | -0.24(-0.54%) |
Mar 07, 2014 | 44.92 | 45.00 | 44.62 | 44.79 | 362,722 | +0.22(+0.49%) |
Mar 06, 2014 | 45.25 | 45.25 | 44.33 | 44.57 | 530,323 | -0.68(-1.50%) |
Mar 05, 2014 | 45.07 | 45.36 | 44.85 | 45.25 | 645,600 | +0.10(+0.22%) |
Mar 04, 2014 | 45.30 | 45.36 | 45.07 | 45.15 | 443,736 | +0.08(+0.18%) |