Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.11 | 49.62 | 48.94 | 49.50 | 2,128,923 | +0.36(+0.73%) |
May 29, 2014 | 48.96 | 49.29 | 48.96 | 49.14 | 1,712,675 | +0.05(+0.10%) |
May 28, 2014 | 49.01 | 49.18 | 48.89 | 49.09 | 280,459 | +0.02(+0.04%) |
May 27, 2014 | 49.07 | 49.42 | 48.95 | 49.07 | 1,910,077 | -0.64(-1.29%) |
May 23, 2014 | 49.82 | 49.71 | 49.71 | 49.71 | 964,800 | -0.10(-0.20%) |
May 22, 2014 | 49.55 | 49.82 | 49.28 | 49.81 | 418,602 | +0.33(+0.67%) |
May 21, 2014 | 49.59 | 49.69 | 49.34 | 49.48 | 1,423,173 | +0.01(+0.02%) |
May 20, 2014 | 49.41 | 49.50 | 49.12 | 49.47 | 218,504 | +0.22(+0.45%) |
May 19, 2014 | 49.49 | 49.65 | 49.18 | 49.25 | 460,092 | -0.24(-0.48%) |
May 16, 2014 | 49.20 | 49.55 | 49.20 | 49.49 | 380,654 | +0.30(+0.61%) |
May 15, 2014 | 49.19 | 49.48 | 48.95 | 49.19 | 319,051 | -0.09(-0.18%) |
May 14, 2014 | 49.00 | 49.32 | 48.80 | 49.28 | 243,798 | +0.30(+0.61%) |
May 13, 2014 | 49.22 | 49.50 | 48.90 | 48.98 | 682,598 | -0.19(-0.39%) |
May 12, 2014 | 48.98 | 49.31 | 48.85 | 49.17 | 568,466 | +0.20(+0.41%) |
May 09, 2014 | 49.14 | 49.14 | 48.78 | 48.97 | 284,584 | -0.07(-0.14%) |
May 08, 2014 | 49.80 | 49.80 | 48.82 | 49.04 | 599,289 | -0.70(-1.41%) |
May 07, 2014 | 49.17 | 49.80 | 49.09 | 49.74 | 358,590 | +0.50(+1.02%) |
May 06, 2014 | 49.45 | 49.60 | 49.01 | 49.24 | 1,340,225 | -0.27(-0.55%) |
May 05, 2014 | 48.90 | 49.58 | 48.48 | 49.51 | 513,768 | +0.57(+1.16%) |
May 02, 2014 | 48.71 | 48.97 | 48.52 | 48.94 | 794,009 | +0.20(+0.41%) |
May 01, 2014 | 48.51 | 48.78 | 48.39 | 48.74 | 508,491 | +0.26(+0.54%) |
Apr 30, 2014 | 48.51 | 48.59 | 48.24 | 48.48 | 927,514 | -0.05(-0.10%) |
Apr 29, 2014 | 48.10 | 48.59 | 48.01 | 48.53 | 1,271,196 | +0.43(+0.89%) |
Apr 28, 2014 | 47.81 | 48.10 | 47.78 | 48.10 | 308,796 | +0.35(+0.73%) |
Apr 25, 2014 | 48.20 | 48.29 | 47.56 | 47.75 | 661,485 | -0.40(-0.83%) |
Apr 24, 2014 | 48.53 | 48.83 | 48.00 | 48.15 | 1,034,332 | -0.22(-0.45%) |
Apr 23, 2014 | 48.50 | 48.71 | 48.36 | 48.37 | 582,102 | -0.20(-0.41%) |
Apr 22, 2014 | 48.64 | 48.87 | 48.46 | 48.57 | 603,459 | -0.03(-0.06%) |
Apr 21, 2014 | 48.29 | 48.60 | 48.14 | 48.60 | 507,391 | +0.41(+0.85%) |
Apr 17, 2014 | 48.14 | 48.19 | 48.19 | 48.19 | 349,600 | +0.16(+0.33%) |
Apr 16, 2014 | 47.73 | 48.16 | 47.55 | 48.03 | 381,376 | +0.38(+0.80%) |
Apr 15, 2014 | 47.84 | 47.90 | 47.47 | 47.65 | 226,948 | -0.13(-0.27%) |
Apr 14, 2014 | 47.61 | 48.16 | 47.48 | 47.78 | 501,447 | +0.24(+0.50%) |
Apr 11, 2014 | 47.00 | 47.64 | 46.84 | 47.54 | 191,216 | +0.45(+0.96%) |
Apr 10, 2014 | 47.54 | 47.72 | 46.89 | 47.09 | 245,701 | -0.40(-0.84%) |
Apr 09, 2014 | 47.20 | 47.58 | 47.19 | 47.49 | 184,046 | +0.19(+0.40%) |
Apr 08, 2014 | 46.78 | 47.38 | 46.62 | 47.30 | 199,542 | +0.46(+0.98%) |
Apr 07, 2014 | 47.34 | 47.71 | 46.75 | 46.84 | 356,211 | -0.50(-1.06%) |
Apr 04, 2014 | 47.37 | 47.72 | 47.21 | 47.34 | 271,366 | +0.04(+0.09%) |
Apr 03, 2014 | 47.02 | 47.47 | 46.93 | 47.30 | 369,763 | +0.18(+0.38%) |
Apr 02, 2014 | 47.09 | 47.35 | 47.01 | 47.12 | 514,302 | -0.10(-0.21%) |
Apr 01, 2014 | 46.48 | 47.24 | 46.26 | 47.22 | 963,817 | +0.68(+1.46%) |
Mar 31, 2014 | 46.41 | 46.54 | 46.08 | 46.54 | 362,192 | +0.26(+0.56%) |
Mar 28, 2014 | 46.19 | 46.32 | 45.93 | 46.28 | 699,468 | +0.24(+0.52%) |
Mar 27, 2014 | 45.68 | 46.07 | 45.56 | 46.04 | 369,595 | +0.28(+0.61%) |
Mar 26, 2014 | 45.71 | 46.00 | 45.64 | 45.76 | 409,911 | +0.05(+0.11%) |
Mar 25, 2014 | 45.83 | 45.99 | 45.63 | 45.71 | 630,929 | -0.03(-0.07%) |
Mar 24, 2014 | 46.09 | 46.13 | 45.48 | 45.74 | 566,611 | -0.39(-0.85%) |
Mar 21, 2014 | 46.19 | 46.59 | 45.80 | 46.13 | 892,838 | +0.04(+0.09%) |
Mar 20, 2014 | 45.80 | 46.13 | 45.54 | 46.09 | 418,020 | +0.14(+0.30%) |
Mar 19, 2014 | 46.45 | 46.62 | 45.81 | 45.95 | 531,521 | -0.47(-1.01%) |
Mar 18, 2014 | 46.02 | 46.58 | 46.00 | 46.42 | 431,430 | +0.23(+0.50%) |
Mar 17, 2014 | 45.90 | 46.23 | 45.50 | 46.19 | 391,478 | +0.34(+0.74%) |
Mar 14, 2014 | 45.51 | 46.02 | 45.27 | 45.85 | 270,899 | +0.30(+0.66%) |
Mar 13, 2014 | 45.89 | 45.89 | 45.35 | 45.55 | 596,435 | -0.24(-0.52%) |
Mar 12, 2014 | 45.52 | 45.85 | 45.51 | 45.79 | 431,941 | -0.04(-0.09%) |
Mar 11, 2014 | 46.14 | 46.31 | 45.65 | 45.83 | 1,153,467 | -0.16(-0.35%) |
Mar 10, 2014 | 46.19 | 46.38 | 45.91 | 45.99 | 839,542 | -0.21(-0.45%) |
Mar 07, 2014 | 46.39 | 46.39 | 46.05 | 46.20 | 1,846,284 | -0.04(-0.09%) |
Mar 06, 2014 | 46.43 | 46.49 | 46.09 | 46.24 | 566,428 | -0.11(-0.24%) |
Mar 05, 2014 | 46.29 | 46.57 | 46.06 | 46.35 | 1,264,315 | +0.08(+0.17%) |
Mar 04, 2014 | 46.11 | 46.59 | 46.07 | 46.27 | 395,859 | +0.29(+0.63%) |