Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.18 | 47.45 | 46.78 | 47.21 | 98,702 | +0.16(+0.33%) |
May 29, 2014 | 46.91 | 47.23 | 46.50 | 47.05 | 88,185 | +0.15(+0.31%) |
May 28, 2014 | 46.75 | 47.12 | 46.38 | 46.91 | 90,558 | +0.03(+0.06%) |
May 27, 2014 | 46.28 | 47.08 | 46.01 | 46.88 | 105,782 | +0.90(+1.95%) |
May 23, 2014 | 44.43 | 45.98 | 45.98 | 45.98 | 125,738 | +1.70(+3.84%) |
May 22, 2014 | 44.01 | 44.38 | 43.88 | 44.28 | 19,660 | +0.39(+0.89%) |
May 21, 2014 | 43.92 | 44.53 | 43.10 | 43.89 | 86,355 | +0.20(+0.45%) |
May 20, 2014 | 45.11 | 45.30 | 43.17 | 43.69 | 157,731 | -1.60(-3.53%) |
May 19, 2014 | 44.75 | 45.34 | 44.67 | 45.29 | 85,315 | +0.50(+1.12%) |
May 16, 2014 | 44.26 | 44.88 | 43.71 | 44.79 | 108,247 | +0.17(+0.39%) |
May 15, 2014 | 45.36 | 45.36 | 44.07 | 44.62 | 113,742 | -1.05(-2.31%) |
May 14, 2014 | 46.64 | 46.99 | 45.64 | 45.67 | 204,569 | -0.99(-2.13%) |
May 13, 2014 | 46.64 | 46.92 | 46.43 | 46.67 | 138,079 | -0.01(-0.02%) |
May 12, 2014 | 45.68 | 47.16 | 45.68 | 46.67 | 182,243 | +1.27(+2.80%) |
May 09, 2014 | 44.23 | 45.42 | 43.73 | 45.40 | 172,531 | +1.17(+2.66%) |
May 08, 2014 | 44.08 | 45.33 | 44.03 | 44.23 | 105,408 | +0.20(+0.45%) |
May 07, 2014 | 43.80 | 44.07 | 43.06 | 44.03 | 100,135 | +0.30(+0.69%) |
May 06, 2014 | 44.51 | 44.79 | 43.52 | 43.73 | 134,285 | -1.00(-2.24%) |
May 05, 2014 | 44.28 | 45.05 | 44.13 | 44.73 | 99,655 | +0.12(+0.27%) |
May 02, 2014 | 45.08 | 45.59 | 44.39 | 44.61 | 111,435 | -0.35(-0.77%) |
May 01, 2014 | 45.64 | 45.73 | 44.50 | 44.96 | 143,386 | -0.60(-1.33%) |
Apr 30, 2014 | 45.64 | 45.78 | 44.91 | 45.56 | 150,405 | -0.20(-0.43%) |
Apr 29, 2014 | 47.68 | 47.80 | 45.72 | 45.76 | 112,051 | -1.82(-3.83%) |
Apr 28, 2014 | 47.38 | 47.77 | 46.68 | 47.58 | 296,045 | +0.26(+0.55%) |
Apr 25, 2014 | 46.69 | 47.62 | 46.69 | 47.32 | 215,716 | +0.46(+0.98%) |
Apr 24, 2014 | 47.95 | 47.95 | 46.67 | 46.86 | 180,387 | -0.87(-1.83%) |
Apr 23, 2014 | 46.36 | 47.97 | 44.92 | 47.74 | 425,808 | -0.89(-1.83%) |
Apr 22, 2014 | 48.18 | 49.02 | 48.04 | 48.63 | 130,352 | +0.54(+1.11%) |
Apr 21, 2014 | 48.80 | 48.84 | 47.93 | 48.09 | 88,301 | -0.71(-1.45%) |
Apr 17, 2014 | 48.60 | 48.80 | 48.80 | 48.80 | 95,403 | +0.15(+0.30%) |
Apr 16, 2014 | 48.80 | 49.20 | 48.19 | 48.65 | 77,186 | +0.26(+0.54%) |
Apr 15, 2014 | 48.24 | 48.51 | 47.17 | 48.39 | 142,210 | +0.37(+0.77%) |
Apr 14, 2014 | 48.30 | 48.46 | 47.77 | 48.02 | 156,680 | +0.39(+0.82%) |
Apr 11, 2014 | 47.41 | 48.12 | 47.32 | 47.63 | 135,791 | -0.30(-0.63%) |
Apr 10, 2014 | 48.35 | 48.45 | 47.75 | 47.94 | 202,530 | -0.43(-0.89%) |
Apr 09, 2014 | 47.95 | 48.63 | 47.79 | 48.37 | 137,033 | +0.42(+0.88%) |
Apr 08, 2014 | 48.02 | 48.13 | 47.85 | 47.94 | 217,944 | -0.09(-0.18%) |
Apr 07, 2014 | 48.70 | 48.70 | 47.71 | 48.03 | 99,643 | -0.82(-1.68%) |
Apr 04, 2014 | 50.87 | 50.87 | 48.68 | 48.85 | 133,198 | -1.63(-3.23%) |
Apr 03, 2014 | 50.36 | 50.55 | 50.10 | 50.48 | 147,226 | +0.19(+0.38%) |
Apr 02, 2014 | 50.37 | 50.37 | 50.13 | 50.29 | 121,571 | -0.03(-0.05%) |
Apr 01, 2014 | 49.29 | 50.40 | 49.03 | 50.32 | 172,032 | +1.09(+2.21%) |
Mar 31, 2014 | 48.61 | 49.54 | 48.16 | 49.23 | 150,450 | +0.86(+1.77%) |
Mar 28, 2014 | 48.23 | 49.03 | 47.82 | 48.38 | 113,127 | +0.11(+0.23%) |
Mar 27, 2014 | 48.35 | 48.35 | 47.99 | 48.26 | 155,890 | -0.01(-0.02%) |
Mar 26, 2014 | 49.86 | 50.04 | 48.20 | 48.27 | 133,535 | -1.18(-2.39%) |
Mar 25, 2014 | 49.32 | 49.56 | 48.82 | 49.46 | 202,126 | +0.48(+0.99%) |
Mar 24, 2014 | 49.12 | 49.21 | 48.46 | 48.97 | 298,911 | +0.09(+0.18%) |
Mar 21, 2014 | 48.38 | 49.34 | 48.06 | 48.89 | 476,256 | +0.83(+1.73%) |
Mar 20, 2014 | 47.30 | 48.13 | 47.12 | 48.06 | 251,342 | +0.65(+1.37%) |
Mar 19, 2014 | 46.88 | 47.44 | 46.86 | 47.41 | 268,996 | +0.44(+0.94%) |
Mar 18, 2014 | 46.34 | 47.02 | 46.16 | 46.97 | 118,989 | +0.66(+1.44%) |
Mar 17, 2014 | 46.05 | 46.55 | 46.05 | 46.30 | 110,486 | +0.41(+0.88%) |
Mar 14, 2014 | 45.55 | 46.11 | 45.49 | 45.90 | 88,343 | +0.09(+0.19%) |
Mar 13, 2014 | 46.04 | 46.04 | 45.56 | 45.81 | 103,052 | -0.16(-0.34%) |
Mar 12, 2014 | 45.66 | 46.27 | 45.66 | 45.97 | 108,777 | +0.01(+0.02%) |
Mar 11, 2014 | 46.73 | 46.92 | 45.62 | 45.96 | 235,137 | -0.80(-1.72%) |