Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.46 | 46.46 | 46.25 | 46.38 | 67,723 | +0.11(+0.25%) |
May 29, 2014 | 46.23 | 46.28 | 46.06 | 46.27 | 81,165 | +0.24(+0.52%) |
May 28, 2014 | 46.06 | 46.07 | 45.89 | 46.03 | 50,766 | +0.09(+0.20%) |
May 27, 2014 | 45.97 | 46.01 | 45.76 | 45.94 | 72,804 | +0.39(+0.86%) |
May 23, 2014 | 45.35 | 45.55 | 45.55 | 45.55 | 88,885 | +0.20(+0.44%) |
May 22, 2014 | 45.33 | 45.36 | 45.15 | 45.35 | 32,398 | +0.17(+0.38%) |
May 21, 2014 | 44.99 | 45.26 | 44.99 | 45.18 | 96,657 | +0.35(+0.79%) |
May 20, 2014 | 44.91 | 45.09 | 44.68 | 44.82 | 68,073 | -0.28(-0.61%) |
May 19, 2014 | 45.17 | 45.17 | 44.90 | 45.10 | 79,302 | -0.15(-0.33%) |
May 16, 2014 | 45.10 | 45.26 | 45.00 | 45.25 | 94,433 | -0.13(-0.30%) |
May 15, 2014 | 45.53 | 45.65 | 45.18 | 45.38 | 56,517 | -0.35(-0.77%) |
May 14, 2014 | 45.90 | 45.98 | 45.69 | 45.74 | 81,866 | -0.18(-0.40%) |
May 13, 2014 | 45.90 | 46.04 | 45.79 | 45.92 | 61,163 | +0.00(+0.01%) |
May 12, 2014 | 45.87 | 45.92 | 45.76 | 45.92 | 56,601 | +0.33(+0.73%) |
May 09, 2014 | 45.58 | 45.77 | 45.48 | 45.59 | 52,524 | -0.13(-0.29%) |
May 08, 2014 | 45.82 | 45.98 | 45.67 | 45.72 | 82,976 | -0.21(-0.46%) |
May 07, 2014 | 45.91 | 46.00 | 45.72 | 45.94 | 75,507 | -0.08(-0.17%) |
May 06, 2014 | 46.06 | 46.21 | 45.98 | 46.02 | 93,847 | +0.05(+0.11%) |
May 05, 2014 | 45.69 | 45.97 | 45.65 | 45.96 | 164,840 | +0.00(+0.00%) |
May 02, 2014 | 45.86 | 46.00 | 45.79 | 45.96 | 55,884 | +0.08(+0.17%) |
May 01, 2014 | 45.89 | 45.97 | 45.79 | 45.89 | 73,367 | +0.16(+0.36%) |
Apr 30, 2014 | 45.73 | 45.86 | 45.57 | 45.72 | 220,492 | -0.06(-0.14%) |
Apr 29, 2014 | 45.84 | 45.95 | 45.74 | 45.79 | 78,964 | -0.01(-0.03%) |
Apr 28, 2014 | 45.88 | 46.01 | 45.46 | 45.80 | 45,895 | -0.06(-0.12%) |
Apr 25, 2014 | 45.97 | 46.00 | 45.77 | 45.86 | 44,264 | -0.09(-0.20%) |
Apr 24, 2014 | 46.11 | 46.16 | 45.75 | 45.95 | 46,180 | -0.01(-0.03%) |
Apr 23, 2014 | 46.02 | 46.02 | 45.90 | 45.96 | 41,817 | +0.01(+0.02%) |
Apr 22, 2014 | 46.16 | 46.16 | 45.96 | 45.96 | 102,366 | -0.01(-0.03%) |
Apr 21, 2014 | 45.93 | 46.04 | 45.84 | 45.97 | 176,326 | -0.05(-0.11%) |
Apr 17, 2014 | 45.93 | 46.02 | 46.02 | 46.02 | 42,749 | +0.36(+0.79%) |
Apr 16, 2014 | 45.57 | 45.72 | 45.43 | 45.66 | 112,633 | +0.57(+1.27%) |
Apr 15, 2014 | 45.18 | 45.29 | 44.67 | 45.09 | 125,417 | -0.15(-0.33%) |
Apr 14, 2014 | 45.36 | 45.43 | 45.04 | 45.23 | 135,705 | -0.21(-0.45%) |
Apr 11, 2014 | 45.52 | 45.64 | 45.37 | 45.44 | 56,755 | -0.30(-0.65%) |
Apr 10, 2014 | 46.31 | 46.46 | 45.67 | 45.74 | 63,701 | -0.73(-1.57%) |
Apr 09, 2014 | 46.17 | 46.55 | 46.05 | 46.47 | 112,139 | +0.69(+1.52%) |
Apr 08, 2014 | 45.69 | 45.86 | 45.54 | 45.77 | 106,082 | -0.20(-0.43%) |
Apr 07, 2014 | 46.19 | 46.19 | 45.86 | 45.97 | 80,777 | -0.20(-0.43%) |
Apr 04, 2014 | 46.55 | 46.57 | 46.07 | 46.17 | 65,120 | -0.14(-0.31%) |
Apr 03, 2014 | 46.35 | 46.45 | 46.11 | 46.31 | 135,760 | -0.16(-0.34%) |
Apr 02, 2014 | 46.39 | 46.52 | 46.33 | 46.47 | 53,575 | +0.02(+0.05%) |
Apr 01, 2014 | 46.39 | 46.50 | 46.32 | 46.45 | 58,036 | +0.35(+0.77%) |
Mar 31, 2014 | 46.16 | 46.26 | 46.08 | 46.09 | 159,615 | +0.29(+0.63%) |
Mar 28, 2014 | 45.91 | 45.99 | 45.77 | 45.80 | 94,918 | +0.23(+0.51%) |
Mar 27, 2014 | 45.50 | 45.67 | 45.43 | 45.57 | 46,877 | +0.26(+0.56%) |
Mar 26, 2014 | 45.58 | 45.58 | 45.29 | 45.31 | 73,772 | -0.01(-0.02%) |
Mar 25, 2014 | 45.25 | 45.38 | 45.08 | 45.32 | 35,940 | +0.37(+0.82%) |
Mar 24, 2014 | 45.13 | 45.13 | 44.72 | 44.95 | 51,474 | +0.17(+0.37%) |
Mar 21, 2014 | 45.28 | 45.41 | 44.77 | 44.79 | 67,215 | -0.27(-0.60%) |
Mar 20, 2014 | 45.00 | 45.17 | 44.76 | 45.05 | 59,639 | -0.28(-0.61%) |
Mar 19, 2014 | 45.80 | 46.03 | 45.03 | 45.33 | 168,245 | -0.45(-0.99%) |
Mar 18, 2014 | 45.52 | 45.82 | 45.52 | 45.78 | 43,614 | +0.36(+0.79%) |
Mar 17, 2014 | 45.31 | 45.48 | 45.15 | 45.42 | 116,253 | +0.59(+1.31%) |
Mar 14, 2014 | 44.84 | 45.00 | 44.72 | 44.83 | 105,176 | -0.13(-0.29%) |
Mar 13, 2014 | 45.85 | 45.91 | 44.93 | 44.97 | 119,976 | -0.61(-1.34%) |
Mar 12, 2014 | 45.36 | 45.63 | 45.27 | 45.58 | 95,623 | -0.16(-0.34%) |
Mar 11, 2014 | 46.15 | 46.28 | 45.71 | 45.73 | 52,350 | -0.47(-1.02%) |
Mar 10, 2014 | 46.23 | 46.26 | 45.98 | 46.20 | 55,200 | -0.13(-0.27%) |
Mar 07, 2014 | 46.58 | 46.58 | 46.17 | 46.33 | 65,320 | -0.06(-0.12%) |
Mar 06, 2014 | 46.35 | 46.56 | 46.35 | 46.39 | 61,745 | +0.52(+1.12%) |
Mar 05, 2014 | 45.91 | 45.92 | 45.79 | 45.87 | 77,181 | +0.06(+0.14%) |
Mar 04, 2014 | 45.97 | 46.03 | 45.75 | 45.81 | 59,825 | +0.88(+1.97%) |