Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.51 | 46.51 | 46.30 | 46.36 | 8,496 | -0.09(-0.19%) |
May 29, 2014 | 46.42 | 46.47 | 46.39 | 46.45 | 2,661 | +0.28(+0.60%) |
May 28, 2014 | 45.97 | 46.18 | 45.97 | 46.18 | 4,122 | -0.01(-0.02%) |
May 27, 2014 | 45.95 | 47.08 | 45.90 | 46.19 | 14,409 | +0.33(+0.72%) |
May 23, 2014 | 45.52 | 45.85 | 45.85 | 45.85 | 24,462 | +0.39(+0.87%) |
May 22, 2014 | 45.42 | 45.52 | 45.17 | 45.46 | 7,682 | +0.22(+0.49%) |
May 21, 2014 | 45.08 | 45.25 | 45.05 | 45.24 | 9,677 | +0.52(+1.17%) |
May 20, 2014 | 44.89 | 44.99 | 44.61 | 44.72 | 5,949 | -0.28(-0.61%) |
May 19, 2014 | 44.84 | 45.05 | 44.84 | 44.99 | 3,220 | +0.38(+0.85%) |
May 16, 2014 | 44.30 | 44.61 | 44.27 | 44.61 | 4,378 | +0.32(+0.73%) |
May 15, 2014 | 43.89 | 44.29 | 43.87 | 44.29 | 6,984 | -0.13(-0.29%) |
May 14, 2014 | 44.57 | 44.57 | 44.42 | 44.42 | 4,407 | -0.36(-0.80%) |
May 13, 2014 | 44.87 | 44.87 | 44.76 | 44.78 | 3,648 | -0.04(-0.09%) |
May 12, 2014 | 43.03 | 44.94 | 43.03 | 44.82 | 14,511 | +0.69(+1.57%) |
May 09, 2014 | 43.63 | 44.12 | 43.63 | 44.12 | 1,984 | +0.30(+0.69%) |
May 08, 2014 | 44.05 | 44.44 | 43.82 | 43.82 | 4,882 | -0.23(-0.52%) |
May 07, 2014 | 43.81 | 44.05 | 43.63 | 44.05 | 5,518 | -0.04(-0.10%) |
May 06, 2014 | 44.10 | 44.29 | 44.07 | 44.10 | 10,856 | -0.29(-0.66%) |
May 05, 2014 | 44.31 | 44.41 | 44.24 | 44.39 | 5,624 | +0.09(+0.20%) |
May 02, 2014 | 44.61 | 44.61 | 44.30 | 44.30 | 5,898 | -0.08(-0.17%) |
May 01, 2014 | 44.40 | 44.64 | 43.90 | 44.37 | 19,386 | +0.22(+0.50%) |
Apr 30, 2014 | 44.23 | 44.24 | 44.09 | 44.15 | 3,363 | -0.05(-0.10%) |
Apr 29, 2014 | 44.52 | 44.52 | 44.09 | 44.20 | 10,519 | -0.01(-0.02%) |
Apr 28, 2014 | 44.44 | 44.44 | 43.90 | 44.21 | 4,091 | -0.21(-0.48%) |
Apr 25, 2014 | 44.30 | 44.48 | 44.17 | 44.42 | 6,316 | +0.12(+0.27%) |
Apr 24, 2014 | 44.29 | 44.44 | 44.23 | 44.30 | 5,259 | +0.25(+0.57%) |
Apr 23, 2014 | 44.17 | 44.21 | 44.04 | 44.05 | 16,350 | -0.02(-0.05%) |
Apr 22, 2014 | 43.86 | 44.21 | 43.86 | 44.07 | 11,389 | +0.45(+1.04%) |
Apr 21, 2014 | 43.52 | 43.65 | 43.44 | 43.62 | 5,885 | +0.16(+0.38%) |
Apr 17, 2014 | 43.51 | 43.45 | 43.45 | 43.45 | 15,183 | -0.09(-0.20%) |
Apr 16, 2014 | 43.34 | 43.63 | 43.34 | 43.54 | 7,127 | -0.15(-0.34%) |
Apr 15, 2014 | 43.84 | 43.84 | 42.94 | 43.69 | 6,071 | +0.19(+0.43%) |
Apr 14, 2014 | 43.61 | 43.71 | 43.50 | 43.50 | 3,245 | +0.14(+0.31%) |
Apr 11, 2014 | 43.51 | 43.82 | 43.22 | 43.36 | 13,524 | -0.54(-1.24%) |
Apr 10, 2014 | 44.67 | 44.67 | 43.79 | 43.91 | 12,973 | -1.00(-2.22%) |
Apr 09, 2014 | 44.59 | 44.90 | 44.47 | 44.90 | 4,669 | +0.42(+0.95%) |
Apr 08, 2014 | 44.16 | 44.50 | 43.98 | 44.48 | 7,229 | +0.33(+0.74%) |
Apr 07, 2014 | 44.57 | 44.57 | 43.83 | 44.15 | 22,330 | -0.52(-1.17%) |
Apr 04, 2014 | 45.95 | 45.95 | 44.61 | 44.68 | 32,546 | -0.84(-1.85%) |
Apr 03, 2014 | 45.53 | 45.53 | 45.40 | 45.52 | 79,409 | -0.04(-0.10%) |
Apr 02, 2014 | 45.52 | 45.63 | 45.51 | 45.57 | 10,002 | +0.09(+0.20%) |
Apr 01, 2014 | 45.27 | 45.47 | 45.27 | 45.47 | 20,080 | +0.45(+1.00%) |
Mar 31, 2014 | 44.56 | 45.04 | 44.56 | 45.02 | 6,240 | +0.66(+1.49%) |
Mar 28, 2014 | 44.41 | 44.77 | 44.33 | 44.37 | 4,816 | +0.23(+0.53%) |
Mar 27, 2014 | 44.13 | 44.36 | 44.01 | 44.13 | 5,061 | -0.30(-0.68%) |
Mar 26, 2014 | 44.62 | 44.82 | 44.44 | 44.44 | 13,825 | +0.27(+0.61%) |
Mar 25, 2014 | 44.55 | 44.55 | 44.17 | 44.17 | 3,304 | -0.02(-0.05%) |
Mar 24, 2014 | 44.70 | 44.82 | 44.09 | 44.19 | 18,060 | -0.74(-1.64%) |
Mar 21, 2014 | 45.05 | 45.29 | 44.93 | 44.93 | 6,153 | -0.08(-0.17%) |
Mar 20, 2014 | 45.09 | 45.37 | 45.01 | 45.01 | 12,567 | -0.17(-0.37%) |
Mar 19, 2014 | 44.92 | 45.21 | 44.92 | 45.17 | 10,375 | +0.45(+1.00%) |
Mar 18, 2014 | 44.53 | 44.73 | 44.53 | 44.73 | 2,867 | +0.63(+1.43%) |
Mar 17, 2014 | 43.96 | 44.21 | 43.96 | 44.09 | 4,531 | +0.29(+0.67%) |
Mar 14, 2014 | 43.76 | 43.83 | 43.76 | 43.80 | 5,890 | -0.15(-0.34%) |
Mar 13, 2014 | 44.47 | 44.51 | 43.93 | 43.95 | 4,900 | -0.52(-1.16%) |
Mar 12, 2014 | 44.24 | 44.52 | 44.18 | 44.47 | 4,073 | -0.11(-0.26%) |
Mar 11, 2014 | 44.62 | 44.84 | 44.58 | 44.58 | 4,202 | +0.17(+0.39%) |
Mar 10, 2014 | 44.60 | 44.64 | 44.34 | 44.41 | 3,854 | -0.18(-0.39%) |
Mar 07, 2014 | 44.66 | 44.76 | 44.57 | 44.58 | 4,628 | -0.18(-0.41%) |
Mar 06, 2014 | 44.87 | 44.87 | 44.76 | 44.77 | 2,227 | +0.11(+0.24%) |
Mar 05, 2014 | 45.00 | 45.00 | 44.63 | 44.66 | 7,426 | -0.33(-0.73%) |
Mar 04, 2014 | 45.15 | 45.15 | 44.77 | 44.99 | 11,957 | +0.84(+1.91%) |