Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.89 | 44.90 | 44.46 | 44.62 | 7,004 | -0.24(-0.54%) |
May 29, 2014 | 44.94 | 44.94 | 44.70 | 44.86 | 5,566 | +0.09(+0.19%) |
May 28, 2014 | 44.97 | 44.99 | 44.69 | 44.77 | 5,170 | -0.24(-0.53%) |
May 27, 2014 | 44.79 | 45.19 | 44.79 | 45.01 | 16,455 | +0.58(+1.30%) |
May 23, 2014 | 44.03 | 44.43 | 44.43 | 44.43 | 9,677 | +0.35(+0.80%) |
May 22, 2014 | 43.66 | 44.12 | 43.66 | 44.08 | 8,617 | +0.43(+1.00%) |
May 21, 2014 | 43.57 | 43.71 | 43.32 | 43.65 | 4,383 | +0.40(+0.93%) |
May 20, 2014 | 43.55 | 43.55 | 43.18 | 43.24 | 6,129 | -0.81(-1.84%) |
May 19, 2014 | 43.55 | 44.10 | 43.35 | 44.05 | 12,276 | +0.50(+1.15%) |
May 16, 2014 | 43.04 | 43.55 | 43.04 | 43.55 | 8,258 | +0.34(+0.78%) |
May 15, 2014 | 43.24 | 43.26 | 42.66 | 43.22 | 22,697 | -0.20(-0.47%) |
May 14, 2014 | 44.28 | 44.28 | 43.42 | 43.42 | 9,417 | -0.91(-2.06%) |
May 13, 2014 | 44.79 | 44.86 | 44.34 | 44.34 | 9,606 | -0.56(-1.25%) |
May 12, 2014 | 44.08 | 44.94 | 44.08 | 44.89 | 11,014 | +1.05(+2.39%) |
May 09, 2014 | 43.51 | 43.85 | 43.35 | 43.85 | 13,037 | +0.23(+0.53%) |
May 08, 2014 | 44.35 | 44.35 | 43.43 | 43.62 | 5,461 | -0.25(-0.56%) |
May 07, 2014 | 43.90 | 43.90 | 43.37 | 43.86 | 7,801 | -0.00(-0.01%) |
May 06, 2014 | 44.46 | 44.47 | 43.87 | 43.87 | 8,113 | -0.88(-1.96%) |
May 05, 2014 | 44.49 | 44.76 | 44.20 | 44.74 | 15,908 | -0.08(-0.18%) |
May 02, 2014 | 44.70 | 44.98 | 44.69 | 44.83 | 7,618 | +0.41(+0.92%) |
May 01, 2014 | 44.50 | 44.94 | 44.26 | 44.42 | 8,188 | +0.18(+0.40%) |
Apr 30, 2014 | 44.25 | 44.25 | 44.10 | 44.24 | 2,685 | -0.09(-0.19%) |
Apr 29, 2014 | 44.34 | 44.59 | 44.33 | 44.33 | 8,793 | +0.11(+0.25%) |
Apr 28, 2014 | 44.61 | 44.64 | 43.62 | 44.22 | 13,517 | -0.30(-0.68%) |
Apr 25, 2014 | 45.17 | 45.17 | 44.39 | 44.52 | 11,575 | -0.69(-1.53%) |
Apr 24, 2014 | 45.42 | 45.49 | 45.03 | 45.22 | 8,581 | -0.23(-0.51%) |
Apr 23, 2014 | 45.77 | 45.77 | 45.45 | 45.45 | 5,804 | -0.41(-0.89%) |
Apr 22, 2014 | 45.45 | 45.88 | 45.39 | 45.86 | 78,686 | +0.57(+1.25%) |
Apr 21, 2014 | 45.41 | 45.41 | 45.06 | 45.29 | 10,000 | -0.06(-0.14%) |
Apr 17, 2014 | 44.83 | 45.35 | 45.35 | 45.35 | 11,216 | +0.40(+0.90%) |
Apr 16, 2014 | 44.80 | 44.96 | 44.60 | 44.95 | 12,118 | +0.53(+1.20%) |
Apr 15, 2014 | 44.52 | 44.54 | 43.51 | 44.42 | 12,652 | +0.08(+0.18%) |
Apr 14, 2014 | 44.57 | 44.66 | 44.00 | 44.34 | 15,569 | +0.11(+0.26%) |
Apr 11, 2014 | 44.29 | 44.77 | 44.15 | 44.22 | 18,168 | -0.56(-1.25%) |
Apr 10, 2014 | 45.85 | 45.91 | 44.56 | 44.78 | 9,327 | -0.82(-1.79%) |
Apr 09, 2014 | 45.50 | 45.68 | 45.35 | 45.60 | 6,886 | +0.25(+0.54%) |
Apr 08, 2014 | 45.01 | 45.35 | 44.79 | 45.35 | 6,672 | +0.41(+0.91%) |
Apr 07, 2014 | 45.53 | 45.60 | 44.72 | 44.94 | 21,166 | -0.72(-1.57%) |
Apr 04, 2014 | 47.10 | 47.10 | 45.47 | 45.66 | 12,545 | -1.15(-2.45%) |
Apr 03, 2014 | 47.24 | 47.24 | 46.68 | 46.81 | 10,939 | -0.34(-0.71%) |
Apr 02, 2014 | 46.98 | 47.16 | 46.92 | 47.15 | 13,662 | +0.23(+0.48%) |
Apr 01, 2014 | 46.41 | 47.01 | 46.41 | 46.92 | 23,119 | +0.63(+1.37%) |
Mar 31, 2014 | 45.75 | 46.34 | 45.55 | 46.29 | 9,833 | +0.86(+1.89%) |
Mar 28, 2014 | 45.67 | 45.94 | 45.43 | 45.43 | 5,999 | +0.03(+0.07%) |
Mar 27, 2014 | 45.35 | 45.80 | 45.32 | 45.39 | 11,102 | -0.22(-0.49%) |
Mar 26, 2014 | 46.82 | 46.82 | 45.62 | 45.62 | 8,612 | -0.88(-1.89%) |
Mar 25, 2014 | 46.86 | 46.86 | 46.35 | 46.50 | 4,667 | -0.02(-0.05%) |
Mar 24, 2014 | 47.32 | 47.32 | 46.19 | 46.52 | 14,379 | -0.60(-1.28%) |
Mar 21, 2014 | 47.52 | 47.76 | 47.12 | 47.12 | 12,323 | -0.25(-0.53%) |
Mar 20, 2014 | 47.17 | 47.44 | 47.10 | 47.37 | 6,428 | +0.15(+0.33%) |
Mar 19, 2014 | 47.47 | 47.49 | 47.22 | 47.22 | 11,084 | -0.32(-0.67%) |
Mar 18, 2014 | 47.06 | 47.54 | 46.96 | 47.54 | 4,882 | +0.61(+1.30%) |
Mar 17, 2014 | 46.88 | 47.00 | 46.81 | 46.93 | 12,828 | +0.42(+0.91%) |
Mar 14, 2014 | 46.28 | 46.66 | 46.28 | 46.50 | 13,099 | +0.14(+0.30%) |
Mar 13, 2014 | 47.05 | 47.13 | 46.20 | 46.36 | 22,838 | -0.56(-1.20%) |
Mar 12, 2014 | 46.68 | 46.94 | 46.68 | 46.92 | 2,782 | +0.13(+0.29%) |
Mar 11, 2014 | 47.35 | 47.44 | 46.79 | 46.79 | 8,212 | -0.54(-1.13%) |
Mar 10, 2014 | 47.38 | 47.38 | 47.14 | 47.33 | 17,302 | -0.06(-0.14%) |
Mar 07, 2014 | 47.65 | 47.65 | 47.36 | 47.39 | 13,807 | -0.04(-0.08%) |
Mar 06, 2014 | 47.47 | 47.47 | 47.29 | 47.43 | 9,492 | +0.12(+0.26%) |
Mar 05, 2014 | 47.22 | 47.31 | 47.16 | 47.31 | 8,014 | -0.10(-0.20%) |
Mar 04, 2014 | 46.97 | 47.49 | 46.97 | 47.40 | 18,230 | +1.43(+3.12%) |