Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.30 | 47.58 | 46.90 | 47.34 | 98,436 | +0.16(+0.33%) |
May 29, 2014 | 47.03 | 47.35 | 46.63 | 47.18 | 87,947 | +0.15(+0.31%) |
May 28, 2014 | 46.88 | 47.25 | 46.51 | 47.03 | 90,313 | +0.03(+0.06%) |
May 27, 2014 | 46.40 | 47.21 | 46.13 | 47.01 | 105,496 | +0.90(+1.95%) |
May 23, 2014 | 44.55 | 46.11 | 46.11 | 46.11 | 125,399 | +1.71(+3.84%) |
May 22, 2014 | 44.13 | 44.50 | 43.99 | 44.40 | 19,607 | +0.39(+0.89%) |
May 21, 2014 | 44.04 | 44.65 | 43.22 | 44.01 | 86,122 | +0.20(+0.45%) |
May 20, 2014 | 45.23 | 45.42 | 43.28 | 43.81 | 157,305 | -1.60(-3.53%) |
May 19, 2014 | 44.87 | 45.46 | 44.79 | 45.41 | 85,085 | +0.50(+1.12%) |
May 16, 2014 | 44.38 | 45.00 | 43.83 | 44.91 | 107,955 | +0.17(+0.39%) |
May 15, 2014 | 45.48 | 45.48 | 44.19 | 44.74 | 113,435 | -1.06(-2.31%) |
May 14, 2014 | 46.77 | 47.12 | 45.76 | 45.80 | 204,017 | -1.00(-2.13%) |
May 13, 2014 | 46.77 | 47.05 | 46.56 | 46.79 | 137,706 | -0.01(-0.02%) |
May 12, 2014 | 45.80 | 47.29 | 45.80 | 46.80 | 181,751 | +1.27(+2.80%) |
May 09, 2014 | 44.35 | 45.54 | 43.85 | 45.53 | 172,065 | +1.18(+2.66%) |
May 08, 2014 | 44.20 | 45.45 | 44.15 | 44.35 | 105,123 | +0.20(+0.45%) |
May 07, 2014 | 43.92 | 44.19 | 43.17 | 44.15 | 99,865 | +0.30(+0.69%) |
May 06, 2014 | 44.63 | 44.91 | 43.64 | 43.85 | 133,923 | -1.00(-2.24%) |
May 05, 2014 | 44.40 | 45.17 | 44.25 | 44.85 | 99,386 | +0.12(+0.27%) |
May 02, 2014 | 45.20 | 45.72 | 44.51 | 44.73 | 111,135 | -0.35(-0.77%) |
May 01, 2014 | 45.76 | 45.86 | 44.62 | 45.08 | 143,000 | -0.61(-1.33%) |
Apr 30, 2014 | 45.76 | 45.90 | 45.03 | 45.68 | 149,999 | -0.20(-0.43%) |
Apr 29, 2014 | 47.81 | 47.93 | 45.85 | 45.88 | 111,749 | -1.83(-3.83%) |
Apr 28, 2014 | 47.51 | 47.90 | 46.81 | 47.71 | 295,246 | +0.26(+0.55%) |
Apr 25, 2014 | 46.82 | 47.74 | 46.82 | 47.45 | 215,134 | +0.46(+0.98%) |
Apr 24, 2014 | 48.08 | 48.08 | 46.80 | 46.99 | 179,900 | -0.87(-1.83%) |
Apr 23, 2014 | 46.49 | 48.10 | 45.04 | 47.87 | 424,659 | -0.89(-1.83%) |
Apr 22, 2014 | 48.31 | 49.15 | 48.17 | 48.76 | 130,000 | +0.54(+1.11%) |
Apr 21, 2014 | 48.93 | 48.97 | 48.06 | 48.22 | 88,063 | -0.71(-1.45%) |
Apr 17, 2014 | 48.73 | 48.93 | 48.93 | 48.93 | 95,146 | +0.15(+0.30%) |
Apr 16, 2014 | 48.93 | 49.34 | 48.32 | 48.78 | 76,978 | +0.26(+0.54%) |
Apr 15, 2014 | 48.37 | 48.64 | 47.29 | 48.52 | 141,826 | +0.37(+0.77%) |
Apr 14, 2014 | 48.43 | 48.59 | 47.90 | 48.15 | 156,258 | +0.39(+0.82%) |
Apr 11, 2014 | 47.54 | 48.25 | 47.45 | 47.76 | 135,425 | -0.30(-0.63%) |
Apr 10, 2014 | 48.48 | 48.58 | 47.87 | 48.06 | 201,983 | -0.43(-0.89%) |
Apr 09, 2014 | 48.08 | 48.76 | 47.92 | 48.50 | 136,664 | +0.42(+0.88%) |
Apr 08, 2014 | 48.15 | 48.26 | 47.98 | 48.07 | 217,356 | -0.09(-0.18%) |
Apr 07, 2014 | 48.84 | 48.84 | 47.84 | 48.16 | 99,374 | -0.82(-1.68%) |
Apr 04, 2014 | 51.01 | 51.01 | 48.81 | 48.98 | 132,838 | -1.64(-3.23%) |
Apr 03, 2014 | 50.50 | 50.69 | 50.24 | 50.62 | 146,828 | +0.19(+0.38%) |
Apr 02, 2014 | 50.51 | 50.51 | 50.26 | 50.43 | 121,243 | -0.03(-0.05%) |
Apr 01, 2014 | 49.42 | 50.53 | 49.16 | 50.46 | 171,568 | +1.09(+2.21%) |
Mar 31, 2014 | 48.74 | 49.68 | 48.29 | 49.36 | 150,044 | +0.86(+1.77%) |
Mar 28, 2014 | 48.36 | 49.16 | 47.95 | 48.51 | 112,822 | +0.11(+0.23%) |
Mar 27, 2014 | 48.48 | 48.48 | 48.12 | 48.39 | 155,469 | -0.01(-0.02%) |
Mar 26, 2014 | 50.00 | 50.18 | 48.33 | 48.40 | 133,174 | -1.19(-2.39%) |
Mar 25, 2014 | 49.45 | 49.69 | 48.96 | 49.59 | 201,580 | +0.48(+0.99%) |
Mar 24, 2014 | 49.25 | 49.35 | 48.59 | 49.10 | 298,104 | +0.09(+0.18%) |
Mar 21, 2014 | 48.51 | 49.48 | 48.19 | 49.02 | 474,971 | +0.83(+1.73%) |
Mar 20, 2014 | 47.42 | 48.26 | 47.25 | 48.19 | 250,664 | +0.65(+1.37%) |
Mar 19, 2014 | 47.01 | 47.57 | 46.98 | 47.54 | 268,271 | +0.44(+0.94%) |
Mar 18, 2014 | 46.46 | 47.15 | 46.29 | 47.09 | 118,668 | +0.67(+1.44%) |
Mar 17, 2014 | 46.18 | 46.68 | 46.18 | 46.43 | 110,188 | +0.41(+0.88%) |
Mar 14, 2014 | 45.67 | 46.24 | 45.61 | 46.02 | 88,105 | +0.09(+0.19%) |
Mar 13, 2014 | 46.17 | 46.17 | 45.68 | 45.93 | 102,774 | -0.16(-0.34%) |
Mar 12, 2014 | 45.79 | 46.39 | 45.79 | 46.09 | 108,484 | +0.01(+0.02%) |
Mar 11, 2014 | 46.85 | 47.04 | 45.74 | 46.08 | 234,503 | -0.81(-1.72%) |