Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.66 | 46.76 | 46.26 | 46.76 | 3,213 | -1.09(-2.27%) |
May 29, 2014 | 46.79 | 47.85 | 46.79 | 47.85 | 1,127 | +1.18(+2.52%) |
May 28, 2014 | 46.88 | 47.68 | 46.34 | 46.67 | 1,079 | +0.70(+1.52%) |
May 23, 2014 | 45.97 | 45.97 | 45.97 | 45.97 | 0 | -0.07(-0.16%) |
May 22, 2014 | 46.46 | 46.46 | 45.98 | 46.04 | 1,383 | -0.36(-0.77%) |
May 21, 2014 | 45.76 | 47.73 | 45.76 | 46.40 | 3,200 | +0.81(+1.78%) |
May 20, 2014 | 45.25 | 45.59 | 45.25 | 45.59 | 471 | -0.11(-0.23%) |
May 19, 2014 | 45.69 | 45.70 | 45.69 | 45.70 | 281 | +0.23(+0.51%) |
May 16, 2014 | 45.47 | 45.47 | 45.47 | 45.47 | 63 | +0.00(+0.00%) |
May 14, 2014 | 45.46 | 45.47 | 45.47 | 45.47 | 4,897 | -0.04(-0.08%) |
May 13, 2014 | 45.55 | 45.55 | 45.47 | 45.50 | 578 | -0.32(-0.71%) |
May 12, 2014 | 45.82 | 45.82 | 45.82 | 45.82 | 278 | +0.00(+0.00%) |
May 09, 2014 | 45.82 | 45.82 | 45.82 | 45.82 | 104 | +0.00(+0.00%) |
May 08, 2014 | 45.86 | 45.86 | 45.82 | 45.82 | 612 | +0.01(+0.02%) |
May 07, 2014 | 45.82 | 45.82 | 45.82 | 45.82 | 54 | +0.00(+0.00%) |
May 06, 2014 | 45.82 | 45.82 | 45.82 | 45.82 | 349 | +0.47(+1.03%) |
May 05, 2014 | 46.94 | 46.94 | 45.35 | 45.35 | 8,315 | -1.72(-3.65%) |
May 02, 2014 | 46.77 | 47.37 | 46.74 | 47.07 | 1,191 | +0.05(+0.10%) |
May 01, 2014 | 47.02 | 47.02 | 47.02 | 47.02 | 111 | +0.00(+0.00%) |
Apr 30, 2014 | 47.02 | 47.02 | 47.02 | 47.02 | 1,302 | +0.75(+1.61%) |
Apr 29, 2014 | 46.27 | 46.27 | 46.27 | 46.27 | 312 | -0.41(-0.89%) |
Apr 28, 2014 | 46.69 | 46.69 | 46.69 | 46.69 | 332 | +0.14(+0.30%) |
Apr 25, 2014 | 46.20 | 46.76 | 46.20 | 46.55 | 376 | +0.28(+0.61%) |
Apr 24, 2014 | 47.05 | 47.09 | 46.26 | 46.26 | 8,114 | -0.62(-1.32%) |
Apr 22, 2014 | 46.11 | 46.88 | 46.88 | 46.88 | 667 | +0.90(+1.95%) |
Apr 21, 2014 | 45.86 | 46.04 | 45.86 | 45.99 | 1,053 | +0.08(+0.18%) |
Apr 17, 2014 | 45.86 | 45.90 | 45.90 | 45.90 | 1,224 | +0.08(+0.17%) |
Apr 16, 2014 | 45.88 | 45.91 | 45.82 | 45.82 | 581 | +0.31(+0.69%) |
Apr 15, 2014 | 45.51 | 45.51 | 45.51 | 45.51 | 328 | +0.23(+0.52%) |
Apr 14, 2014 | 45.58 | 45.58 | 45.27 | 45.28 | 1,565 | -1.21(-2.61%) |
Apr 11, 2014 | 45.46 | 46.49 | 45.37 | 46.49 | 2,003 | +1.03(+2.27%) |
Apr 08, 2014 | 45.79 | 45.46 | 45.46 | 45.46 | 556 | -0.26(-0.57%) |
Apr 07, 2014 | 45.47 | 45.80 | 45.47 | 45.72 | 684 | -0.18(-0.40%) |
Apr 04, 2014 | 45.64 | 45.94 | 45.42 | 45.90 | 3,367 | -3.19(-6.51%) |
Apr 03, 2014 | 49.09 | 49.09 | 49.09 | 49.09 | 84 | +0.00(+0.00%) |
Apr 02, 2014 | 49.09 | 49.09 | 49.09 | 49.09 | 331 | +3.55(+7.79%) |
Apr 01, 2014 | 45.69 | 45.69 | 45.55 | 45.55 | 621 | -0.01(-0.02%) |
Mar 31, 2014 | 45.05 | 45.64 | 45.05 | 45.56 | 2,041 | +0.05(+0.12%) |
Mar 28, 2014 | 45.73 | 45.82 | 45.50 | 45.50 | 969 | -0.34(-0.74%) |
Mar 27, 2014 | 45.60 | 46.36 | 45.60 | 45.84 | 760 | +0.61(+1.35%) |
Mar 26, 2014 | 45.07 | 45.47 | 45.07 | 45.23 | 1,618 | +0.20(+0.44%) |
Mar 25, 2014 | 45.03 | 45.03 | 45.03 | 45.03 | 271 | +0.39(+0.87%) |
Mar 24, 2014 | 44.45 | 44.72 | 44.45 | 44.65 | 6,196 | -0.12(-0.26%) |
Mar 20, 2014 | 44.76 | 44.76 | 44.76 | 44.76 | 0 | -0.01(-0.02%) |
Mar 19, 2014 | 44.76 | 44.78 | 44.76 | 44.77 | 833 | +0.25(+0.56%) |
Mar 17, 2014 | 44.60 | 44.52 | 44.52 | 44.52 | 667 | +0.08(+0.18%) |
Mar 14, 2014 | 44.40 | 44.46 | 44.40 | 44.44 | 667 | -0.31(-0.68%) |
Mar 12, 2014 | 44.75 | 44.75 | 44.75 | 44.75 | 667 | -0.11(-0.24%) |
Mar 11, 2014 | 45.06 | 45.06 | 44.85 | 44.85 | 1,525 | -0.18(-0.40%) |
Mar 10, 2014 | 45.03 | 45.03 | 45.03 | 45.03 | 422 | -0.06(-0.14%) |
Mar 07, 2014 | 45.10 | 45.10 | 45.10 | 45.10 | 682 | +0.45(+1.01%) |
Mar 06, 2014 | 44.65 | 44.65 | 44.65 | 44.65 | 189 | -0.25(-0.55%) |
Mar 05, 2014 | 44.89 | 44.89 | 44.89 | 44.89 | 244 | -0.14(-0.31%) |
Mar 04, 2014 | 45.03 | 45.03 | 45.03 | 45.03 | 111 | +0.29(+0.64%) |