Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.83 | 49.00 | 48.78 | 49.00 | 5,615 | +0.02(+0.03%) |
May 29, 2014 | 49.26 | 49.52 | 48.98 | 48.98 | 9,409 | -0.19(-0.38%) |
May 28, 2014 | 48.76 | 49.20 | 48.76 | 49.17 | 5,198 | +0.97(+2.01%) |
May 27, 2014 | 48.32 | 48.32 | 48.00 | 48.20 | 11,473 | +0.06(+0.12%) |
May 23, 2014 | 48.15 | 48.14 | 48.14 | 48.14 | 4,398 | +0.50(+1.06%) |
May 22, 2014 | 47.68 | 47.72 | 47.53 | 47.64 | 3,646 | -0.08(-0.16%) |
May 21, 2014 | 47.76 | 47.85 | 47.52 | 47.71 | 7,064 | -0.34(-0.70%) |
May 20, 2014 | 47.82 | 48.12 | 47.82 | 48.05 | 7,368 | +0.16(+0.33%) |
May 19, 2014 | 48.73 | 48.76 | 47.90 | 47.90 | 22,899 | -0.64(-1.32%) |
May 16, 2014 | 48.59 | 48.75 | 48.54 | 48.54 | 8,492 | -0.13(-0.27%) |
May 15, 2014 | 48.59 | 48.87 | 48.52 | 48.67 | 18,442 | +0.77(+1.60%) |
May 14, 2014 | 47.83 | 48.05 | 47.83 | 47.90 | 2,416 | +0.70(+1.48%) |
May 13, 2014 | 47.11 | 47.20 | 47.11 | 47.20 | 1,379 | +0.29(+0.61%) |
May 12, 2014 | 47.16 | 47.16 | 46.72 | 46.92 | 36,848 | -0.33(-0.70%) |
May 09, 2014 | 47.35 | 47.41 | 47.21 | 47.25 | 2,051 | -0.21(-0.44%) |
May 08, 2014 | 47.56 | 47.84 | 47.46 | 47.46 | 8,969 | -0.06(-0.13%) |
May 07, 2014 | 47.64 | 47.71 | 47.50 | 47.52 | 14,416 | -0.19(-0.39%) |
May 06, 2014 | 47.66 | 47.71 | 47.62 | 47.71 | 19,696 | +0.14(+0.30%) |
May 05, 2014 | 48.07 | 48.11 | 47.53 | 47.56 | 22,519 | -0.49(-1.01%) |
May 02, 2014 | 47.32 | 48.14 | 47.27 | 48.05 | 12,978 | +0.52(+1.09%) |
May 01, 2014 | 47.50 | 47.65 | 47.50 | 47.53 | 1,524 | +0.72(+1.54%) |
Apr 30, 2014 | 46.73 | 46.81 | 46.63 | 46.81 | 5,057 | +0.23(+0.50%) |
Apr 29, 2014 | 46.54 | 46.58 | 46.45 | 46.58 | 10,141 | -0.19(-0.40%) |
Apr 28, 2014 | 47.04 | 47.06 | 46.75 | 46.77 | 92,457 | -0.32(-0.68%) |
Apr 25, 2014 | 47.20 | 47.38 | 47.09 | 47.09 | 12,843 | +0.01(+0.02%) |
Apr 24, 2014 | 46.75 | 47.08 | 46.75 | 47.08 | 4,284 | +0.22(+0.46%) |
Apr 23, 2014 | 46.72 | 46.90 | 46.72 | 46.87 | 6,423 | +0.24(+0.51%) |
Apr 22, 2014 | 46.29 | 46.63 | 46.29 | 46.63 | 5,786 | +0.29(+0.64%) |
Apr 21, 2014 | 46.61 | 46.71 | 46.33 | 46.33 | 4,882 | +0.09(+0.19%) |
Apr 17, 2014 | 46.68 | 46.24 | 46.24 | 46.24 | 2,938 | -0.49(-1.06%) |
Apr 16, 2014 | 46.45 | 46.76 | 46.44 | 46.74 | 47,208 | +0.10(+0.21%) |
Apr 15, 2014 | 46.42 | 46.64 | 46.38 | 46.64 | 2,855 | +0.24(+0.53%) |
Apr 14, 2014 | 46.46 | 46.46 | 46.34 | 46.40 | 4,198 | -0.10(-0.22%) |
Apr 11, 2014 | 46.41 | 46.50 | 46.36 | 46.50 | 5,549 | +0.39(+0.84%) |
Apr 10, 2014 | 45.82 | 46.18 | 45.82 | 46.11 | 6,303 | +0.43(+0.95%) |
Apr 09, 2014 | 45.56 | 45.68 | 45.56 | 45.68 | 1,598 | +0.10(+0.22%) |
Apr 08, 2014 | 45.65 | 45.65 | 45.54 | 45.58 | 3,154 | -0.12(-0.27%) |
Apr 07, 2014 | 45.59 | 45.80 | 45.59 | 45.70 | 3,852 | +0.28(+0.61%) |
Apr 04, 2014 | 45.27 | 45.58 | 45.27 | 45.42 | 2,357 | +0.40(+0.90%) |
Apr 03, 2014 | 45.06 | 45.07 | 45.02 | 45.02 | 2,286 | +0.04(+0.09%) |
Apr 02, 2014 | 44.95 | 45.02 | 44.92 | 44.97 | 1,857 | -0.21(-0.46%) |
Apr 01, 2014 | 45.34 | 45.37 | 45.18 | 45.18 | 18,300 | -0.31(-0.69%) |
Mar 31, 2014 | 45.43 | 45.64 | 45.34 | 45.50 | 12,939 | -0.25(-0.54%) |
Mar 28, 2014 | 45.96 | 45.99 | 45.53 | 45.74 | 5,171 | -0.24(-0.52%) |
Mar 27, 2014 | 46.00 | 46.10 | 45.91 | 45.98 | 13,602 | +0.23(+0.51%) |
Mar 26, 2014 | 45.40 | 45.75 | 45.40 | 45.75 | 7,830 | +0.28(+0.61%) |
Mar 25, 2014 | 45.33 | 45.49 | 45.27 | 45.47 | 6,511 | -0.05(-0.10%) |
Mar 24, 2014 | 45.06 | 45.53 | 45.06 | 45.52 | 36,933 | +0.40(+0.88%) |
Mar 21, 2014 | 45.05 | 45.12 | 44.72 | 45.12 | 2,805 | +0.52(+1.16%) |
Mar 20, 2014 | 44.56 | 44.65 | 44.49 | 44.60 | 11,896 | -0.26(-0.58%) |
Mar 19, 2014 | 45.28 | 45.28 | 44.87 | 44.87 | 5,991 | -0.47(-1.04%) |
Mar 18, 2014 | 45.23 | 45.42 | 45.23 | 45.34 | 6,433 | +0.03(+0.07%) |
Mar 17, 2014 | 45.42 | 45.48 | 45.28 | 45.31 | 42,971 | -0.22(-0.48%) |
Mar 14, 2014 | 45.63 | 45.63 | 45.46 | 45.53 | 5,053 | -0.01(-0.03%) |
Mar 13, 2014 | 44.75 | 45.54 | 44.73 | 45.54 | 18,615 | +0.67(+1.49%) |
Mar 12, 2014 | 44.92 | 45.09 | 44.84 | 44.87 | 13,316 | +0.19(+0.42%) |
Mar 11, 2014 | 44.65 | 44.72 | 44.60 | 44.69 | 21,649 | +0.04(+0.10%) |
Mar 10, 2014 | 44.72 | 44.79 | 44.63 | 44.64 | 16,168 | -0.17(-0.38%) |
Mar 07, 2014 | 44.64 | 44.81 | 44.64 | 44.81 | 10,976 | -0.13(-0.28%) |
Mar 06, 2014 | 44.94 | 45.03 | 44.94 | 44.94 | 4,144 | -0.34(-0.74%) |
Mar 05, 2014 | 45.09 | 45.28 | 45.08 | 45.28 | 6,088 | +0.20(+0.45%) |
Mar 04, 2014 | 45.32 | 45.33 | 45.08 | 45.08 | 11,608 | -0.65(-1.41%) |