Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.81 | 47.11 | 46.74 | 46.88 | 588,046 | +0.07(+0.16%) |
May 29, 2014 | 47.12 | 47.16 | 46.54 | 46.81 | 569,223 | -0.06(-0.14%) |
May 28, 2014 | 46.91 | 47.14 | 46.14 | 46.87 | 790,561 | +0.02(+0.04%) |
May 27, 2014 | 46.02 | 46.95 | 46.02 | 46.85 | 720,896 | +0.93(+2.03%) |
May 23, 2014 | 45.63 | 45.92 | 45.92 | 45.92 | 594,388 | +0.34(+0.74%) |
May 22, 2014 | 45.30 | 45.92 | 45.22 | 45.59 | 350,607 | +0.38(+0.85%) |
May 21, 2014 | 44.60 | 45.54 | 44.60 | 45.20 | 782,842 | +0.73(+1.64%) |
May 20, 2014 | 44.91 | 45.21 | 44.40 | 44.48 | 716,720 | -0.55(-1.23%) |
May 19, 2014 | 44.65 | 45.31 | 44.65 | 45.03 | 874,604 | +0.12(+0.27%) |
May 16, 2014 | 45.30 | 45.55 | 44.50 | 44.91 | 830,861 | -0.31(-0.69%) |
May 15, 2014 | 46.02 | 46.16 | 44.90 | 45.22 | 1,032,223 | -1.03(-2.23%) |
May 14, 2014 | 46.78 | 46.78 | 46.23 | 46.26 | 400,309 | -0.63(-1.34%) |
May 13, 2014 | 47.44 | 47.65 | 46.82 | 46.88 | 384,822 | -0.64(-1.34%) |
May 12, 2014 | 47.07 | 47.79 | 47.02 | 47.52 | 417,908 | +0.68(+1.46%) |
May 09, 2014 | 46.98 | 47.02 | 46.25 | 46.84 | 399,240 | -0.15(-0.31%) |
May 08, 2014 | 46.93 | 48.09 | 46.84 | 46.98 | 538,029 | -0.09(-0.20%) |
May 07, 2014 | 47.74 | 48.20 | 46.37 | 47.08 | 976,120 | -0.85(-1.77%) |
May 06, 2014 | 48.95 | 49.30 | 47.40 | 47.92 | 856,439 | -1.20(-2.44%) |
May 05, 2014 | 48.38 | 49.25 | 47.96 | 49.12 | 469,578 | +0.47(+0.97%) |
May 02, 2014 | 49.31 | 49.53 | 48.62 | 48.65 | 396,565 | -0.63(-1.27%) |
May 01, 2014 | 49.18 | 49.30 | 48.56 | 49.28 | 405,997 | +0.09(+0.19%) |
Apr 30, 2014 | 48.87 | 49.22 | 48.34 | 49.19 | 425,316 | +0.41(+0.85%) |
Apr 29, 2014 | 48.59 | 48.97 | 48.39 | 48.77 | 295,052 | +0.41(+0.84%) |
Apr 28, 2014 | 48.51 | 48.89 | 47.75 | 48.37 | 329,891 | +0.03(+0.06%) |
Apr 25, 2014 | 48.51 | 48.65 | 48.26 | 48.34 | 391,291 | -0.45(-0.93%) |
Apr 24, 2014 | 48.88 | 49.03 | 48.25 | 48.79 | 403,821 | +0.24(+0.49%) |
Apr 23, 2014 | 48.54 | 48.90 | 48.25 | 48.55 | 389,561 | -0.06(-0.13%) |
Apr 22, 2014 | 48.00 | 48.79 | 47.59 | 48.62 | 555,485 | +0.64(+1.33%) |
Apr 21, 2014 | 48.08 | 48.22 | 47.50 | 47.98 | 397,618 | -0.14(-0.29%) |
Apr 17, 2014 | 47.40 | 48.12 | 48.12 | 48.12 | 788,033 | +0.64(+1.34%) |
Apr 16, 2014 | 47.02 | 47.59 | 46.75 | 47.48 | 461,350 | +0.99(+2.12%) |
Apr 15, 2014 | 46.53 | 47.10 | 45.44 | 46.49 | 872,390 | +0.01(+0.02%) |
Apr 14, 2014 | 46.93 | 47.10 | 46.04 | 46.49 | 1,009,643 | -0.30(-0.63%) |
Apr 11, 2014 | 46.96 | 47.52 | 46.39 | 46.78 | 636,193 | -0.34(-0.72%) |
Apr 10, 2014 | 48.13 | 48.28 | 47.12 | 47.12 | 706,587 | -1.15(-2.39%) |
Apr 09, 2014 | 48.21 | 48.45 | 47.60 | 48.27 | 1,163,072 | +1.16(+2.47%) |
Apr 08, 2014 | 47.63 | 47.81 | 46.69 | 47.11 | 1,146,444 | -0.52(-1.08%) |
Apr 07, 2014 | 49.50 | 49.75 | 47.58 | 47.63 | 902,468 | -1.91(-3.85%) |
Apr 04, 2014 | 50.78 | 51.01 | 48.97 | 49.54 | 1,106,147 | -0.93(-1.84%) |
Apr 03, 2014 | 50.89 | 51.12 | 50.08 | 50.47 | 844,863 | -0.46(-0.90%) |
Apr 02, 2014 | 51.64 | 51.66 | 50.16 | 50.93 | 1,140,232 | -0.99(-1.90%) |
Apr 01, 2014 | 52.28 | 52.52 | 51.44 | 51.92 | 1,154,549 | -0.26(-0.49%) |
Mar 31, 2014 | 51.89 | 52.38 | 51.46 | 52.17 | 590,026 | +0.78(+1.52%) |
Mar 28, 2014 | 52.14 | 52.33 | 51.11 | 51.39 | 678,853 | -0.67(-1.29%) |
Mar 27, 2014 | 51.63 | 52.10 | 50.99 | 52.06 | 933,608 | +0.39(+0.75%) |
Mar 26, 2014 | 52.78 | 53.06 | 51.63 | 51.68 | 647,076 | -0.85(-1.61%) |
Mar 25, 2014 | 52.54 | 53.60 | 52.23 | 52.52 | 1,082,946 | +0.38(+0.72%) |
Mar 24, 2014 | 51.84 | 52.19 | 50.99 | 52.15 | 737,597 | +0.54(+1.05%) |
Mar 21, 2014 | 52.37 | 52.50 | 51.56 | 51.60 | 853,251 | -0.63(-1.20%) |
Mar 20, 2014 | 51.58 | 52.24 | 51.47 | 52.23 | 592,166 | +0.42(+0.82%) |
Mar 19, 2014 | 52.69 | 52.85 | 51.61 | 51.80 | 771,071 | -0.83(-1.58%) |
Mar 18, 2014 | 54.03 | 54.32 | 52.61 | 52.63 | 895,901 | -1.39(-2.58%) |
Mar 17, 2014 | 54.26 | 54.64 | 53.83 | 54.03 | 719,048 | +0.06(+0.12%) |
Mar 14, 2014 | 52.73 | 54.15 | 52.68 | 53.96 | 1,082,145 | +1.25(+2.38%) |
Mar 13, 2014 | 52.48 | 52.99 | 52.27 | 52.71 | 732,333 | +0.50(+0.95%) |
Mar 12, 2014 | 51.41 | 52.25 | 51.17 | 52.21 | 356,897 | +0.49(+0.94%) |
Mar 11, 2014 | 52.00 | 52.12 | 51.47 | 51.72 | 459,691 | -0.32(-0.62%) |
Mar 10, 2014 | 52.61 | 52.86 | 52.03 | 52.04 | 473,293 | -0.76(-1.43%) |
Mar 07, 2014 | 53.13 | 53.20 | 52.62 | 52.80 | 369,453 | -0.11(-0.21%) |
Mar 06, 2014 | 52.78 | 53.68 | 52.55 | 52.91 | 609,884 | +0.14(+0.26%) |
Mar 05, 2014 | 52.15 | 52.78 | 51.92 | 52.77 | 604,373 | +0.61(+1.17%) |
Mar 04, 2014 | 51.17 | 52.25 | 51.17 | 52.16 | 691,256 | +1.10(+2.15%) |