Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.19 | 48.59 | 47.49 | 48.09 | 1,271,361 | -0.25(-0.53%) |
May 29, 2014 | 48.03 | 48.54 | 47.61 | 48.34 | 1,909,163 | +1.11(+2.35%) |
May 28, 2014 | 48.37 | 48.37 | 46.64 | 47.23 | 1,714,225 | -1.07(-2.22%) |
May 27, 2014 | 47.61 | 48.34 | 47.60 | 48.30 | 1,457,933 | +0.82(+1.73%) |
May 23, 2014 | 48.36 | 47.49 | 47.49 | 47.49 | 2,442,895 | -0.86(-1.77%) |
May 22, 2014 | 47.56 | 48.74 | 47.56 | 48.34 | 943,696 | +0.86(+1.80%) |
May 21, 2014 | 46.86 | 47.52 | 46.78 | 47.49 | 895,622 | +0.72(+1.53%) |
May 20, 2014 | 47.37 | 47.51 | 46.71 | 46.77 | 750,288 | -0.69(-1.45%) |
May 19, 2014 | 47.51 | 48.17 | 46.88 | 47.46 | 2,227,450 | +0.52(+1.10%) |
May 16, 2014 | 47.09 | 47.30 | 46.59 | 46.94 | 907,760 | -0.11(-0.24%) |
May 15, 2014 | 47.89 | 47.95 | 46.20 | 47.05 | 1,653,435 | -0.99(-2.06%) |
May 14, 2014 | 48.36 | 48.95 | 47.98 | 48.04 | 682,007 | -0.26(-0.55%) |
May 13, 2014 | 48.61 | 48.90 | 48.22 | 48.30 | 784,403 | -0.19(-0.39%) |
May 12, 2014 | 48.22 | 48.67 | 47.52 | 48.49 | 1,004,965 | +0.44(+0.92%) |
May 09, 2014 | 48.79 | 49.25 | 47.89 | 48.05 | 1,175,442 | -0.74(-1.52%) |
May 08, 2014 | 49.61 | 50.08 | 48.65 | 48.79 | 1,006,069 | -0.75(-1.52%) |
May 07, 2014 | 49.11 | 49.71 | 48.65 | 49.55 | 1,107,464 | +0.60(+1.23%) |
May 06, 2014 | 48.74 | 49.26 | 48.37 | 48.95 | 1,025,701 | +0.35(+0.72%) |
May 05, 2014 | 48.88 | 49.53 | 48.54 | 48.60 | 1,086,476 | -0.72(-1.46%) |
May 02, 2014 | 49.74 | 50.04 | 49.18 | 49.32 | 1,008,176 | -0.39(-0.78%) |
May 01, 2014 | 50.30 | 50.39 | 49.12 | 49.71 | 1,320,721 | -0.88(-1.74%) |
Apr 30, 2014 | 49.47 | 51.29 | 49.23 | 50.59 | 1,618,264 | +1.19(+2.40%) |
Apr 29, 2014 | 49.97 | 49.97 | 49.19 | 49.40 | 893,191 | +0.26(+0.53%) |
Apr 28, 2014 | 50.14 | 50.14 | 48.70 | 49.14 | 1,357,538 | -0.42(-0.84%) |
Apr 25, 2014 | 47.62 | 50.20 | 47.37 | 49.56 | 2,383,890 | +1.68(+3.50%) |
Apr 24, 2014 | 46.19 | 49.70 | 45.52 | 47.88 | 2,991,674 | +2.93(+6.51%) |
Apr 23, 2014 | 44.91 | 45.54 | 44.69 | 44.95 | 1,656,284 | -0.10(-0.23%) |
Apr 22, 2014 | 45.01 | 45.31 | 44.74 | 45.06 | 1,495,375 | -0.03(-0.06%) |
Apr 21, 2014 | 44.82 | 45.11 | 44.36 | 45.08 | 1,223,365 | +0.25(+0.56%) |
Apr 17, 2014 | 44.36 | 44.83 | 44.83 | 44.83 | 2,118,503 | +1.12(+2.56%) |
Apr 16, 2014 | 44.65 | 44.69 | 43.35 | 43.71 | 2,156,638 | -0.57(-1.30%) |
Apr 15, 2014 | 44.01 | 44.46 | 43.58 | 44.29 | 1,603,217 | +0.29(+0.65%) |
Apr 14, 2014 | 42.74 | 44.09 | 42.48 | 44.00 | 2,423,831 | +1.50(+3.53%) |
Apr 11, 2014 | 43.43 | 43.57 | 42.48 | 42.50 | 1,969,870 | -1.34(-3.06%) |
Apr 10, 2014 | 44.08 | 45.10 | 43.77 | 43.84 | 1,776,874 | -0.33(-0.75%) |
Apr 09, 2014 | 46.48 | 46.50 | 43.77 | 44.18 | 3,846,276 | -1.92(-4.16%) |
Apr 08, 2014 | 45.16 | 46.59 | 45.16 | 46.09 | 3,041,955 | +0.90(+1.99%) |
Apr 07, 2014 | 44.69 | 45.35 | 44.56 | 45.19 | 2,695,842 | +0.38(+0.85%) |
Apr 04, 2014 | 44.96 | 45.12 | 44.57 | 44.82 | 1,308,525 | +0.04(+0.08%) |
Apr 03, 2014 | 45.02 | 45.08 | 44.28 | 44.78 | 1,581,746 | -0.17(-0.37%) |
Apr 02, 2014 | 44.44 | 45.08 | 44.33 | 44.94 | 1,580,007 | +0.61(+1.38%) |
Apr 01, 2014 | 45.26 | 45.34 | 44.05 | 44.33 | 1,697,578 | -0.83(-1.85%) |
Mar 31, 2014 | 44.48 | 45.27 | 44.32 | 45.17 | 3,174,526 | +0.78(+1.75%) |
Mar 28, 2014 | 43.87 | 44.40 | 43.55 | 44.39 | 1,486,793 | +0.77(+1.76%) |
Mar 27, 2014 | 43.51 | 44.02 | 43.35 | 43.62 | 2,038,155 | +0.25(+0.58%) |
Mar 26, 2014 | 43.70 | 43.97 | 43.33 | 43.37 | 1,904,946 | -0.05(-0.11%) |
Mar 25, 2014 | 42.88 | 43.47 | 42.60 | 43.42 | 2,017,000 | +0.72(+1.69%) |
Mar 24, 2014 | 44.00 | 44.11 | 42.56 | 42.69 | 2,135,431 | -1.07(-2.43%) |
Mar 21, 2014 | 42.80 | 43.76 | 42.11 | 43.76 | 4,367,052 | +1.51(+3.57%) |
Mar 20, 2014 | 41.88 | 42.58 | 41.74 | 42.25 | 1,786,560 | +0.38(+0.91%) |
Mar 19, 2014 | 41.38 | 42.18 | 41.30 | 41.87 | 2,388,645 | +0.44(+1.05%) |
Mar 18, 2014 | 40.72 | 41.55 | 40.72 | 41.43 | 2,211,797 | +0.76(+1.87%) |
Mar 17, 2014 | 40.99 | 41.24 | 40.47 | 40.67 | 2,229,775 | -0.27(-0.66%) |
Mar 14, 2014 | 41.08 | 41.47 | 40.59 | 40.94 | 3,215,509 | -0.18(-0.43%) |
Mar 13, 2014 | 43.08 | 43.08 | 40.71 | 41.12 | 4,372,829 | -1.84(-4.29%) |
Mar 12, 2014 | 43.57 | 43.88 | 42.68 | 42.96 | 2,527,104 | -1.07(-2.42%) |
Mar 11, 2014 | 44.46 | 45.07 | 44.00 | 44.03 | 2,278,539 | -0.35(-0.79%) |
Mar 10, 2014 | 44.83 | 44.83 | 43.89 | 44.38 | 2,487,879 | -0.50(-1.11%) |
Mar 07, 2014 | 44.51 | 44.91 | 44.18 | 44.88 | 2,697,812 | +0.45(+1.02%) |
Mar 06, 2014 | 44.05 | 44.49 | 43.69 | 44.43 | 1,807,581 | +0.61(+1.40%) |
Mar 05, 2014 | 43.39 | 44.15 | 43.24 | 43.81 | 2,913,815 | +0.44(+1.03%) |
Mar 04, 2014 | 43.81 | 43.96 | 43.19 | 43.37 | 2,606,267 | -0.09(-0.21%) |