Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.69 | 48.74 | 48.52 | 48.72 | 167,061 | -0.01(-0.02%) |
May 29, 2014 | 48.61 | 48.73 | 48.42 | 48.73 | 108,015 | +0.20(+0.41%) |
May 28, 2014 | 48.52 | 48.70 | 48.51 | 48.53 | 212,616 | +0.03(+0.06%) |
May 27, 2014 | 48.46 | 48.59 | 48.38 | 48.50 | 149,624 | +0.24(+0.50%) |
May 23, 2014 | 47.95 | 48.26 | 48.26 | 48.26 | 139,991 | +0.29(+0.60%) |
May 22, 2014 | 47.78 | 48.02 | 47.69 | 47.97 | 198,938 | +0.23(+0.48%) |
May 21, 2014 | 47.50 | 47.77 | 47.50 | 47.74 | 310,418 | +0.36(+0.76%) |
May 20, 2014 | 47.93 | 47.95 | 47.23 | 47.38 | 303,330 | -0.63(-1.32%) |
May 19, 2014 | 47.66 | 48.04 | 47.61 | 48.01 | 273,309 | +0.21(+0.45%) |
May 16, 2014 | 47.66 | 47.80 | 47.47 | 47.80 | 212,728 | +0.17(+0.35%) |
May 15, 2014 | 47.99 | 48.00 | 47.36 | 47.63 | 196,222 | -0.47(-0.97%) |
May 14, 2014 | 48.52 | 48.52 | 48.03 | 48.10 | 76,226 | -0.43(-0.89%) |
May 13, 2014 | 48.59 | 48.70 | 48.51 | 48.53 | 68,167 | +0.00(+0.00%) |
May 12, 2014 | 47.94 | 48.55 | 47.94 | 48.53 | 104,577 | +0.73(+1.54%) |
May 09, 2014 | 47.71 | 47.83 | 47.50 | 47.80 | 102,987 | +0.06(+0.13%) |
May 08, 2014 | 47.73 | 48.08 | 47.63 | 47.74 | 98,378 | -0.03(-0.06%) |
May 07, 2014 | 47.54 | 47.77 | 47.20 | 47.77 | 82,774 | +0.32(+0.68%) |
May 06, 2014 | 47.76 | 47.77 | 47.43 | 47.45 | 218,530 | -0.43(-0.90%) |
May 05, 2014 | 47.63 | 47.95 | 47.43 | 47.88 | 84,020 | +0.03(+0.07%) |
May 02, 2014 | 47.85 | 48.16 | 47.79 | 47.84 | 80,078 | +0.03(+0.06%) |
May 01, 2014 | 47.88 | 48.11 | 47.68 | 47.81 | 185,536 | -0.08(-0.17%) |
Apr 30, 2014 | 47.47 | 47.97 | 47.47 | 47.90 | 911,004 | +0.31(+0.66%) |
Apr 29, 2014 | 47.50 | 47.62 | 47.26 | 47.58 | 140,287 | +0.18(+0.37%) |
Apr 28, 2014 | 47.60 | 47.74 | 46.93 | 47.41 | 475,712 | -0.02(-0.05%) |
Apr 25, 2014 | 47.93 | 47.93 | 47.39 | 47.43 | 86,507 | -0.53(-1.10%) |
Apr 24, 2014 | 48.21 | 48.21 | 47.73 | 47.96 | 125,574 | -0.12(-0.25%) |
Apr 23, 2014 | 48.04 | 48.21 | 48.01 | 48.08 | 129,563 | +0.04(+0.08%) |
Apr 22, 2014 | 48.03 | 48.28 | 48.02 | 48.04 | 129,573 | +0.10(+0.21%) |
Apr 21, 2014 | 47.93 | 47.99 | 47.69 | 47.94 | 90,707 | +0.12(+0.25%) |
Apr 17, 2014 | 47.47 | 47.82 | 47.82 | 47.82 | 339,316 | +0.36(+0.76%) |
Apr 16, 2014 | 47.02 | 47.46 | 46.99 | 47.46 | 254,246 | +0.66(+1.41%) |
Apr 15, 2014 | 46.54 | 46.83 | 46.07 | 46.80 | 124,740 | +0.29(+0.63%) |
Apr 14, 2014 | 46.52 | 46.71 | 46.11 | 46.51 | 80,996 | +0.29(+0.63%) |
Apr 11, 2014 | 46.48 | 46.73 | 46.19 | 46.22 | 196,881 | -0.46(-0.99%) |
Apr 10, 2014 | 47.59 | 47.74 | 46.68 | 46.68 | 185,390 | -0.95(-2.00%) |
Apr 09, 2014 | 47.15 | 47.64 | 47.09 | 47.63 | 463,577 | +0.60(+1.28%) |
Apr 08, 2014 | 46.95 | 47.17 | 46.69 | 47.03 | 216,780 | +0.07(+0.15%) |
Apr 07, 2014 | 47.43 | 47.61 | 46.84 | 46.96 | 709,753 | -0.68(-1.43%) |
Apr 04, 2014 | 48.49 | 48.59 | 47.61 | 47.64 | 119,609 | -0.65(-1.34%) |
Apr 03, 2014 | 48.38 | 48.43 | 48.14 | 48.29 | 75,895 | -0.02(-0.04%) |
Apr 02, 2014 | 48.12 | 48.35 | 48.02 | 48.31 | 191,839 | +0.35(+0.73%) |
Apr 01, 2014 | 47.80 | 48.02 | 47.70 | 47.96 | 362,244 | +0.31(+0.66%) |
Mar 31, 2014 | 47.43 | 47.72 | 47.42 | 47.65 | 967,737 | +0.52(+1.11%) |
Mar 28, 2014 | 46.88 | 47.33 | 46.88 | 47.13 | 255,469 | +0.34(+0.73%) |
Mar 27, 2014 | 46.89 | 46.95 | 46.52 | 46.79 | 125,295 | -0.15(-0.32%) |
Mar 26, 2014 | 47.71 | 47.71 | 46.92 | 46.94 | 163,532 | -0.49(-1.04%) |
Mar 25, 2014 | 47.35 | 47.61 | 47.18 | 47.43 | 202,873 | +0.29(+0.61%) |
Mar 24, 2014 | 47.54 | 47.63 | 46.88 | 47.15 | 175,037 | -0.28(-0.60%) |
Mar 21, 2014 | 47.65 | 47.82 | 47.38 | 47.43 | 115,534 | +0.02(+0.04%) |
Mar 20, 2014 | 47.25 | 47.43 | 47.05 | 47.41 | 132,015 | +0.10(+0.22%) |
Mar 19, 2014 | 47.70 | 47.75 | 47.02 | 47.31 | 496,313 | -0.40(-0.83%) |
Mar 18, 2014 | 47.47 | 47.77 | 47.47 | 47.70 | 167,959 | +0.33(+0.69%) |
Mar 17, 2014 | 47.06 | 47.52 | 47.06 | 47.38 | 129,062 | +0.58(+1.23%) |
Mar 14, 2014 | 46.85 | 47.16 | 46.76 | 46.80 | 183,778 | -0.14(-0.30%) |
Mar 13, 2014 | 47.82 | 47.87 | 46.82 | 46.94 | 232,729 | -0.70(-1.47%) |
Mar 12, 2014 | 47.50 | 47.65 | 47.30 | 47.65 | 136,645 | -0.07(-0.14%) |
Mar 11, 2014 | 48.11 | 48.18 | 47.62 | 47.71 | 169,694 | -0.34(-0.72%) |
Mar 10, 2014 | 48.20 | 48.21 | 47.84 | 48.06 | 137,341 | -0.29(-0.59%) |
Mar 07, 2014 | 48.44 | 48.53 | 48.19 | 48.34 | 233,864 | +0.13(+0.26%) |
Mar 06, 2014 | 48.07 | 48.30 | 48.07 | 48.22 | 319,086 | +0.24(+0.50%) |
Mar 05, 2014 | 48.04 | 48.10 | 47.94 | 47.98 | 707,832 | +0.00(+0.00%) |
Mar 04, 2014 | 47.81 | 48.07 | 47.67 | 47.98 | 407,576 | +0.74(+1.58%) |