Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.92 | 47.18 | 46.70 | 47.05 | 189,477 | +0.25(+0.54%) |
May 29, 2014 | 46.68 | 46.83 | 46.41 | 46.80 | 140,283 | +0.18(+0.40%) |
May 28, 2014 | 46.72 | 46.80 | 46.15 | 46.61 | 195,003 | -0.30(-0.65%) |
May 27, 2014 | 46.40 | 46.94 | 46.29 | 46.92 | 174,171 | +0.77(+1.67%) |
May 23, 2014 | 45.60 | 46.15 | 46.15 | 46.15 | 139,637 | +0.50(+1.08%) |
May 22, 2014 | 45.59 | 45.80 | 45.13 | 45.65 | 95,173 | +0.11(+0.24%) |
May 21, 2014 | 46.09 | 46.09 | 45.31 | 45.54 | 220,274 | -0.46(-1.00%) |
May 20, 2014 | 45.93 | 46.29 | 45.60 | 46.00 | 279,797 | -0.16(-0.35%) |
May 19, 2014 | 46.09 | 46.27 | 45.77 | 46.16 | 145,531 | -0.07(-0.16%) |
May 16, 2014 | 45.42 | 46.25 | 45.33 | 46.24 | 251,930 | +0.77(+1.69%) |
May 15, 2014 | 45.64 | 45.90 | 45.19 | 45.47 | 286,411 | -0.41(-0.89%) |
May 14, 2014 | 46.07 | 46.45 | 45.78 | 45.87 | 233,003 | -0.32(-0.69%) |
May 13, 2014 | 46.90 | 47.37 | 46.14 | 46.19 | 163,934 | -0.76(-1.62%) |
May 12, 2014 | 46.81 | 47.16 | 46.64 | 46.95 | 248,259 | +0.28(+0.60%) |
May 09, 2014 | 46.12 | 46.73 | 46.12 | 46.67 | 165,116 | +0.34(+0.73%) |
May 08, 2014 | 46.28 | 46.66 | 46.11 | 46.33 | 193,737 | +0.10(+0.22%) |
May 07, 2014 | 45.83 | 46.32 | 45.81 | 46.23 | 320,497 | +0.47(+1.03%) |
May 06, 2014 | 46.28 | 46.69 | 45.66 | 45.76 | 497,014 | -1.09(-2.32%) |
May 05, 2014 | 46.44 | 46.86 | 46.28 | 46.84 | 162,589 | +0.13(+0.28%) |
May 02, 2014 | 46.90 | 47.24 | 46.34 | 46.71 | 270,013 | -0.20(-0.43%) |
May 01, 2014 | 46.70 | 47.05 | 46.14 | 46.91 | 341,775 | +0.16(+0.35%) |
Apr 30, 2014 | 46.59 | 46.77 | 46.18 | 46.75 | 164,095 | +0.06(+0.13%) |
Apr 29, 2014 | 47.19 | 47.32 | 46.53 | 46.69 | 195,119 | -0.29(-0.61%) |
Apr 28, 2014 | 47.26 | 47.56 | 46.70 | 46.97 | 237,845 | -0.13(-0.27%) |
Apr 25, 2014 | 47.36 | 47.44 | 47.04 | 47.10 | 310,343 | -0.51(-1.07%) |
Apr 24, 2014 | 48.02 | 48.06 | 47.43 | 47.61 | 305,978 | -0.25(-0.53%) |
Apr 23, 2014 | 47.79 | 48.04 | 47.22 | 47.86 | 556,008 | -0.06(-0.12%) |
Apr 22, 2014 | 47.72 | 47.93 | 47.35 | 47.92 | 157,344 | +0.15(+0.31%) |
Apr 21, 2014 | 47.40 | 47.83 | 47.38 | 47.77 | 152,652 | +0.44(+0.92%) |
Apr 17, 2014 | 47.06 | 47.34 | 47.34 | 47.34 | 220,686 | +0.03(+0.06%) |
Apr 16, 2014 | 47.23 | 47.45 | 46.56 | 47.31 | 255,155 | +0.19(+0.41%) |
Apr 15, 2014 | 46.36 | 47.43 | 46.09 | 47.12 | 226,703 | +0.78(+1.69%) |
Apr 14, 2014 | 46.54 | 46.86 | 45.90 | 46.33 | 178,303 | +0.11(+0.24%) |
Apr 11, 2014 | 46.47 | 46.89 | 46.20 | 46.22 | 371,421 | -0.55(-1.19%) |
Apr 10, 2014 | 46.95 | 47.19 | 46.70 | 46.77 | 476,219 | -0.11(-0.24%) |
Apr 09, 2014 | 46.71 | 46.97 | 46.22 | 46.89 | 235,567 | +0.18(+0.40%) |
Apr 08, 2014 | 46.10 | 46.80 | 45.95 | 46.70 | 232,282 | +0.58(+1.27%) |
Apr 07, 2014 | 45.94 | 46.60 | 45.89 | 46.12 | 167,858 | +0.11(+0.24%) |
Apr 04, 2014 | 46.50 | 46.66 | 45.82 | 46.01 | 123,384 | -0.24(-0.53%) |
Apr 03, 2014 | 46.63 | 46.63 | 45.93 | 46.25 | 126,096 | -0.11(-0.24%) |
Apr 02, 2014 | 46.55 | 46.58 | 46.07 | 46.36 | 101,201 | -0.21(-0.46%) |
Apr 01, 2014 | 46.50 | 46.65 | 46.12 | 46.58 | 164,478 | +0.08(+0.17%) |
Mar 31, 2014 | 45.90 | 46.66 | 45.56 | 46.49 | 217,047 | +0.73(+1.60%) |
Mar 28, 2014 | 45.54 | 46.32 | 45.54 | 45.76 | 96,513 | +0.22(+0.49%) |
Mar 27, 2014 | 45.31 | 45.69 | 45.19 | 45.54 | 208,937 | +0.08(+0.18%) |
Mar 26, 2014 | 46.61 | 46.61 | 45.41 | 45.46 | 176,684 | -0.86(-1.87%) |
Mar 25, 2014 | 46.21 | 46.83 | 46.06 | 46.32 | 220,987 | +0.19(+0.42%) |
Mar 24, 2014 | 46.37 | 46.65 | 46.01 | 46.13 | 249,380 | -0.24(-0.51%) |
Mar 21, 2014 | 46.34 | 46.96 | 46.19 | 46.37 | 290,297 | +0.30(+0.66%) |
Mar 20, 2014 | 46.21 | 46.49 | 45.74 | 46.07 | 259,273 | -0.18(-0.40%) |
Mar 19, 2014 | 46.60 | 47.05 | 46.04 | 46.25 | 414,983 | -0.34(-0.73%) |
Mar 18, 2014 | 45.78 | 46.59 | 45.65 | 46.59 | 400,198 | +0.79(+1.73%) |
Mar 17, 2014 | 45.48 | 46.02 | 45.42 | 45.80 | 147,225 | +0.47(+1.03%) |
Mar 14, 2014 | 45.11 | 45.50 | 45.04 | 45.33 | 95,894 | +0.09(+0.19%) |
Mar 13, 2014 | 45.62 | 45.89 | 45.12 | 45.24 | 114,051 | -0.35(-0.77%) |
Mar 12, 2014 | 45.14 | 45.74 | 45.14 | 45.59 | 111,705 | +0.21(+0.47%) |
Mar 11, 2014 | 45.38 | 45.80 | 45.10 | 45.38 | 184,023 | +0.13(+0.29%) |
Mar 10, 2014 | 44.97 | 45.37 | 44.79 | 45.25 | 203,599 | +0.15(+0.34%) |
Mar 07, 2014 | 45.43 | 45.48 | 44.46 | 45.10 | 204,213 | -0.31(-0.68%) |
Mar 06, 2014 | 45.82 | 46.08 | 45.37 | 45.40 | 121,299 | -0.42(-0.93%) |
Mar 05, 2014 | 45.89 | 46.18 | 45.56 | 45.83 | 220,153 | -0.15(-0.33%) |
Mar 04, 2014 | 45.95 | 46.24 | 45.75 | 45.98 | 359,852 | +0.30(+0.66%) |