Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.55 | 46.55 | 45.33 | 45.49 | 1,231,784 | -1.16(-2.48%) |
May 29, 2014 | 46.37 | 46.76 | 45.97 | 46.64 | 782,035 | +0.49(+1.07%) |
May 28, 2014 | 46.37 | 46.58 | 45.97 | 46.15 | 1,530,967 | -0.22(-0.46%) |
May 27, 2014 | 47.38 | 47.38 | 46.31 | 46.37 | 1,313,353 | -1.21(-2.55%) |
May 23, 2014 | 46.21 | 47.58 | 47.58 | 47.58 | 1,910,371 | +1.02(+2.19%) |
May 22, 2014 | 46.46 | 47.19 | 45.69 | 46.56 | 1,618,060 | +1.02(+2.24%) |
May 21, 2014 | 45.92 | 46.33 | 45.37 | 45.54 | 1,964,179 | -0.34(-0.75%) |
May 20, 2014 | 46.84 | 47.27 | 45.61 | 45.88 | 1,803,143 | -1.15(-2.44%) |
May 19, 2014 | 47.72 | 48.37 | 46.90 | 47.03 | 1,094,975 | -0.93(-1.94%) |
May 16, 2014 | 48.48 | 48.48 | 47.02 | 47.96 | 698,973 | -0.36(-0.74%) |
May 15, 2014 | 48.99 | 48.99 | 47.63 | 48.32 | 652,090 | -0.37(-0.77%) |
May 14, 2014 | 48.67 | 49.43 | 48.61 | 48.69 | 808,117 | -0.22(-0.46%) |
May 13, 2014 | 50.05 | 50.08 | 48.88 | 48.91 | 715,545 | -1.16(-2.32%) |
May 12, 2014 | 48.70 | 50.10 | 48.70 | 50.08 | 867,476 | +1.72(+3.56%) |
May 09, 2014 | 48.18 | 48.57 | 47.80 | 48.36 | 933,776 | -0.09(-0.18%) |
May 08, 2014 | 49.34 | 49.55 | 47.99 | 48.44 | 903,098 | -0.88(-1.79%) |
May 07, 2014 | 47.96 | 49.35 | 47.16 | 49.33 | 1,181,096 | +1.27(+2.65%) |
May 06, 2014 | 48.31 | 48.40 | 47.72 | 48.05 | 637,509 | -0.18(-0.38%) |
May 05, 2014 | 47.58 | 48.35 | 47.52 | 48.24 | 798,821 | +0.49(+1.03%) |
May 02, 2014 | 47.80 | 48.20 | 47.66 | 47.74 | 1,013,499 | -0.08(-0.17%) |
May 01, 2014 | 49.27 | 49.45 | 47.26 | 47.82 | 2,271,872 | -1.57(-3.18%) |
Apr 30, 2014 | 48.32 | 50.54 | 48.22 | 49.39 | 4,299,824 | -1.55(-3.03%) |
Apr 29, 2014 | 49.44 | 51.38 | 49.44 | 50.94 | 1,853,764 | +1.87(+3.82%) |
Apr 28, 2014 | 49.17 | 49.25 | 48.22 | 49.07 | 884,524 | +0.02(+0.03%) |
Apr 25, 2014 | 49.94 | 49.94 | 48.75 | 49.05 | 822,480 | -0.96(-1.91%) |
Apr 24, 2014 | 47.79 | 50.16 | 47.79 | 50.01 | 1,251,733 | +2.28(+4.77%) |
Apr 23, 2014 | 49.49 | 49.55 | 47.71 | 47.73 | 1,579,384 | -1.98(-3.98%) |
Apr 22, 2014 | 49.85 | 50.36 | 49.62 | 49.70 | 960,828 | -0.09(-0.18%) |
Apr 21, 2014 | 50.82 | 50.82 | 49.70 | 49.79 | 799,237 | -0.55(-1.09%) |
Apr 17, 2014 | 50.99 | 50.34 | 50.34 | 50.34 | 734,449 | -0.76(-1.48%) |
Apr 16, 2014 | 50.77 | 51.65 | 50.61 | 51.10 | 954,688 | +0.66(+1.31%) |
Apr 15, 2014 | 49.69 | 50.51 | 48.78 | 50.44 | 1,008,626 | +0.97(+1.96%) |
Apr 14, 2014 | 50.74 | 50.74 | 49.28 | 49.46 | 1,467,850 | -1.23(-2.42%) |
Apr 11, 2014 | 52.24 | 52.24 | 50.32 | 50.69 | 981,524 | -1.59(-3.05%) |
Apr 10, 2014 | 53.99 | 54.09 | 52.19 | 52.28 | 824,285 | -1.47(-2.74%) |
Apr 09, 2014 | 53.23 | 53.84 | 53.02 | 53.76 | 590,757 | +0.62(+1.17%) |
Apr 08, 2014 | 52.88 | 53.44 | 52.39 | 53.14 | 755,405 | +0.43(+0.82%) |
Apr 07, 2014 | 53.00 | 53.67 | 52.59 | 52.71 | 1,159,109 | -0.48(-0.90%) |
Apr 04, 2014 | 54.04 | 54.94 | 53.06 | 53.18 | 1,110,964 | -0.37(-0.68%) |
Apr 03, 2014 | 53.38 | 53.70 | 52.64 | 53.55 | 1,061,986 | +0.15(+0.28%) |
Apr 02, 2014 | 52.39 | 53.81 | 52.38 | 53.40 | 1,413,807 | +1.23(+2.37%) |
Apr 01, 2014 | 50.99 | 52.28 | 50.90 | 52.16 | 1,387,598 | +1.23(+2.41%) |
Mar 31, 2014 | 50.83 | 51.16 | 48.54 | 50.94 | 2,548,682 | +0.22(+0.44%) |
Mar 28, 2014 | 52.18 | 52.49 | 50.24 | 50.71 | 1,907,250 | -1.55(-2.96%) |
Mar 27, 2014 | 51.93 | 52.38 | 51.42 | 52.26 | 667,806 | +0.14(+0.26%) |
Mar 26, 2014 | 52.81 | 52.81 | 51.76 | 52.12 | 613,644 | -0.51(-0.97%) |
Mar 25, 2014 | 51.81 | 52.86 | 51.29 | 52.63 | 1,236,397 | +1.15(+2.23%) |
Mar 24, 2014 | 52.97 | 52.97 | 50.87 | 51.49 | 1,186,217 | -1.40(-2.65%) |
Mar 21, 2014 | 52.53 | 53.33 | 52.32 | 52.89 | 936,001 | +0.55(+1.05%) |
Mar 20, 2014 | 52.87 | 53.31 | 52.11 | 52.34 | 812,629 | -0.37(-0.70%) |
Mar 19, 2014 | 52.48 | 52.87 | 52.18 | 52.71 | 957,312 | +0.24(+0.46%) |
Mar 18, 2014 | 53.79 | 53.98 | 52.36 | 52.47 | 1,226,118 | -1.15(-2.14%) |
Mar 17, 2014 | 53.88 | 54.14 | 53.18 | 53.61 | 1,056,361 | -0.13(-0.24%) |
Mar 14, 2014 | 53.10 | 54.16 | 53.02 | 53.74 | 683,782 | +0.41(+0.76%) |
Mar 13, 2014 | 54.76 | 55.16 | 52.95 | 53.34 | 945,108 | -1.05(-1.93%) |
Mar 12, 2014 | 54.56 | 54.94 | 53.76 | 54.39 | 1,028,214 | -0.94(-1.69%) |
Mar 11, 2014 | 56.44 | 56.67 | 55.23 | 55.32 | 978,366 | -1.09(-1.93%) |
Mar 10, 2014 | 56.73 | 57.02 | 55.61 | 56.41 | 936,881 | -0.01(-0.01%) |
Mar 07, 2014 | 58.33 | 58.33 | 55.87 | 56.42 | 1,575,443 | -1.57(-2.71%) |
Mar 06, 2014 | 56.79 | 58.16 | 56.79 | 57.99 | 1,262,533 | +1.16(+2.04%) |
Mar 05, 2014 | 56.49 | 57.00 | 56.23 | 56.83 | 887,454 | +0.25(+0.45%) |
Mar 04, 2014 | 56.75 | 56.93 | 55.92 | 56.58 | 1,364,921 | +0.44(+0.78%) |