Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.03 | 44.10 | 43.25 | 43.85 | 74,680 | -0.39(-0.88%) |
May 29, 2014 | 44.07 | 44.55 | 44.07 | 44.24 | 52,263 | -0.16(-0.36%) |
May 28, 2014 | 44.57 | 44.74 | 44.26 | 44.40 | 76,178 | -0.50(-1.11%) |
May 27, 2014 | 45.92 | 45.92 | 44.81 | 44.90 | 74,260 | -1.95(-4.16%) |
May 23, 2014 | 46.89 | 46.85 | 46.85 | 46.85 | 33,500 | -0.15(-0.32%) |
May 22, 2014 | 47.41 | 47.41 | 46.97 | 47.00 | 19,897 | +0.22(+0.47%) |
May 21, 2014 | 46.90 | 46.90 | 46.01 | 46.78 | 49,057 | -0.22(-0.47%) |
May 20, 2014 | 46.54 | 47.19 | 46.54 | 47.00 | 29,560 | +0.08(+0.17%) |
May 19, 2014 | 47.41 | 47.61 | 46.87 | 46.92 | 72,349 | -0.01(-0.02%) |
May 16, 2014 | 46.58 | 47.08 | 46.58 | 46.93 | 8,159 | -0.17(-0.36%) |
May 15, 2014 | 47.07 | 47.61 | 46.94 | 47.10 | 44,643 | -0.79(-1.65%) |
May 14, 2014 | 47.73 | 48.00 | 47.64 | 47.89 | 40,387 | +0.91(+1.94%) |
May 13, 2014 | 46.93 | 47.33 | 46.89 | 46.98 | 27,358 | -0.23(-0.49%) |
May 12, 2014 | 47.40 | 47.53 | 47.07 | 47.21 | 34,096 | +0.57(+1.22%) |
May 09, 2014 | 46.87 | 46.87 | 46.49 | 46.64 | 38,280 | -0.02(-0.04%) |
May 08, 2014 | 46.65 | 46.80 | 46.42 | 46.66 | 26,006 | +0.02(+0.04%) |
May 07, 2014 | 47.65 | 47.69 | 46.50 | 46.64 | 107,638 | -1.38(-2.87%) |
May 06, 2014 | 48.10 | 48.10 | 47.77 | 48.02 | 19,484 | -0.19(-0.39%) |
May 05, 2014 | 48.33 | 48.49 | 48.08 | 48.21 | 48,105 | +0.89(+1.88%) |
May 02, 2014 | 46.24 | 47.64 | 46.09 | 47.32 | 75,016 | +0.92(+1.98%) |
May 01, 2014 | 45.90 | 46.41 | 45.89 | 46.40 | 59,217 | -0.43(-0.92%) |
Apr 30, 2014 | 46.68 | 47.31 | 46.45 | 46.83 | 62,895 | -0.36(-0.76%) |
Apr 29, 2014 | 47.28 | 47.53 | 47.10 | 47.19 | 28,480 | -0.05(-0.11%) |
Apr 28, 2014 | 47.75 | 47.75 | 46.92 | 47.24 | 39,845 | -0.45(-0.94%) |
Apr 25, 2014 | 47.50 | 47.86 | 47.39 | 47.69 | 80,041 | +0.72(+1.53%) |
Apr 24, 2014 | 45.71 | 47.32 | 45.68 | 46.97 | 101,000 | +0.59(+1.27%) |
Apr 23, 2014 | 46.38 | 46.50 | 46.18 | 46.38 | 35,526 | -0.03(-0.06%) |
Apr 22, 2014 | 46.63 | 46.68 | 45.70 | 46.41 | 88,463 | -0.36(-0.77%) |
Apr 21, 2014 | 46.65 | 46.78 | 46.40 | 46.77 | 82,853 | -0.38(-0.81%) |
Apr 17, 2014 | 47.70 | 47.15 | 47.15 | 47.15 | 39,100 | -0.59(-1.24%) |
Apr 16, 2014 | 47.66 | 47.76 | 47.38 | 47.74 | 47,563 | +0.00(+0.00%) |
Apr 15, 2014 | 46.98 | 47.85 | 46.98 | 47.74 | 110,438 | -1.80(-3.63%) |
Apr 14, 2014 | 49.52 | 49.85 | 49.34 | 49.54 | 124,190 | +0.67(+1.37%) |
Apr 11, 2014 | 48.92 | 49.07 | 48.80 | 48.87 | 50,055 | -0.02(-0.04%) |
Apr 10, 2014 | 48.91 | 49.16 | 48.75 | 48.89 | 65,812 | +0.53(+1.10%) |
Apr 09, 2014 | 47.75 | 48.66 | 47.68 | 48.36 | 43,925 | +0.17(+0.35%) |
Apr 08, 2014 | 48.39 | 48.40 | 48.10 | 48.19 | 88,057 | +0.84(+1.77%) |
Apr 07, 2014 | 47.38 | 47.67 | 47.28 | 47.35 | 38,621 | -0.46(-0.96%) |
Apr 04, 2014 | 47.53 | 48.07 | 47.34 | 47.81 | 88,563 | +1.23(+2.64%) |
Apr 03, 2014 | 46.75 | 46.85 | 46.35 | 46.58 | 28,615 | -0.31(-0.66%) |
Apr 02, 2014 | 47.00 | 47.15 | 46.80 | 46.89 | 43,792 | +0.68(+1.47%) |
Apr 01, 2014 | 46.49 | 46.55 | 45.98 | 46.21 | 65,122 | -0.13(-0.28%) |
Mar 31, 2014 | 46.98 | 47.19 | 46.33 | 46.34 | 84,277 | -0.72(-1.53%) |
Mar 28, 2014 | 46.58 | 47.34 | 46.58 | 47.06 | 59,329 | -0.05(-0.11%) |
Mar 27, 2014 | 47.29 | 47.60 | 46.80 | 47.11 | 109,158 | -0.62(-1.30%) |
Mar 26, 2014 | 48.35 | 48.42 | 47.53 | 47.73 | 129,554 | -0.76(-1.57%) |
Mar 25, 2014 | 48.34 | 48.77 | 48.34 | 48.49 | 60,441 | +0.17(+0.35%) |
Mar 24, 2014 | 48.91 | 49.08 | 48.24 | 48.32 | 139,126 | -1.84(-3.67%) |
Mar 21, 2014 | 50.56 | 50.60 | 50.09 | 50.16 | 100,559 | +0.53(+1.07%) |
Mar 20, 2014 | 49.25 | 50.07 | 49.25 | 49.63 | 70,833 | -0.20(-0.40%) |
Mar 19, 2014 | 51.00 | 51.06 | 49.74 | 49.83 | 157,840 | -2.01(-3.88%) |
Mar 18, 2014 | 51.40 | 52.35 | 51.40 | 51.84 | 70,325 | -0.85(-1.61%) |
Mar 17, 2014 | 53.92 | 53.92 | 52.32 | 52.69 | 112,614 | -1.11(-2.06%) |
Mar 14, 2014 | 54.53 | 54.53 | 53.25 | 53.80 | 128,064 | +0.69(+1.30%) |
Mar 13, 2014 | 52.82 | 53.39 | 52.55 | 53.11 | 81,667 | +0.31(+0.59%) |
Mar 12, 2014 | 52.33 | 53.06 | 52.33 | 52.80 | 68,894 | +1.56(+3.04%) |
Mar 11, 2014 | 51.54 | 51.54 | 50.60 | 51.24 | 85,911 | +0.50(+0.99%) |
Mar 10, 2014 | 50.86 | 51.00 | 50.47 | 50.74 | 49,158 | +0.05(+0.10%) |
Mar 07, 2014 | 50.28 | 50.73 | 49.96 | 50.69 | 44,129 | -0.83(-1.61%) |
Mar 06, 2014 | 51.02 | 51.70 | 50.96 | 51.52 | 38,536 | +1.01(+2.00%) |
Mar 05, 2014 | 50.39 | 50.81 | 50.30 | 50.51 | 41,387 | +0.17(+0.34%) |
Mar 04, 2014 | 50.24 | 50.76 | 50.06 | 50.34 | 112,950 | -1.30(-2.52%) |