Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.12 | 47.33 | 47.12 | 47.33 | 2,581 | +1.03(+2.22%) |
May 29, 2014 | 46.04 | 46.30 | 46.04 | 46.30 | 4,082 | -0.22(-0.47%) |
May 28, 2014 | 46.15 | 46.52 | 46.15 | 46.52 | 3,030 | +0.22(+0.48%) |
May 27, 2014 | 46.21 | 46.37 | 46.08 | 46.30 | 8,946 | +0.43(+0.94%) |
May 23, 2014 | 45.87 | 45.87 | 45.87 | 0 | -0.91(-1.95%) | |
May 21, 2014 | 46.78 | 46.78 | 46.78 | 46.78 | 370 | +0.24(+0.52%) |
May 20, 2014 | 46.70 | 46.75 | 46.51 | 46.54 | 10,483 | +0.11(+0.24%) |
May 19, 2014 | 46.50 | 46.50 | 46.39 | 46.43 | 880 | +0.03(+0.06%) |
May 16, 2014 | 46.50 | 46.59 | 46.40 | 46.40 | 5,596 | +0.39(+0.85%) |
May 15, 2014 | 45.66 | 46.05 | 45.66 | 46.01 | 2,950 | +0.20(+0.44%) |
May 14, 2014 | 45.77 | 46.61 | 45.54 | 45.81 | 8,633 | -1.90(-3.98%) |
May 13, 2014 | 47.62 | 47.71 | 47.62 | 47.71 | 683 | -0.58(-1.20%) |
May 12, 2014 | 48.26 | 48.29 | 48.26 | 48.29 | 978 | +0.18(+0.37%) |
May 09, 2014 | 47.94 | 48.11 | 47.91 | 48.11 | 1,426 | -1.30(-2.63%) |
May 08, 2014 | 49.52 | 49.78 | 49.26 | 49.41 | 2,681 | +0.64(+1.31%) |
May 07, 2014 | 48.76 | 48.97 | 48.72 | 48.77 | 1,003 | -0.26(-0.53%) |
May 06, 2014 | 49.09 | 49.10 | 49.03 | 49.03 | 2,081 | +0.05(+0.10%) |
May 05, 2014 | 48.80 | 48.98 | 48.75 | 48.98 | 1,359 | +0.50(+1.03%) |
May 01, 2014 | 48.48 | 48.48 | 48.48 | 48.48 | 527 | +0.08(+0.17%) |
Apr 30, 2014 | 48.53 | 48.53 | 48.38 | 48.40 | 3,732 | +0.27(+0.56%) |
Apr 29, 2014 | 48.19 | 48.38 | 48.13 | 48.13 | 5,161 | +0.17(+0.35%) |
Apr 28, 2014 | 47.65 | 47.96 | 47.59 | 47.96 | 5,690 | +0.61(+1.29%) |
Apr 25, 2014 | 47.17 | 47.50 | 47.17 | 47.35 | 20,452 | +0.16(+0.34%) |
Apr 24, 2014 | 47.19 | 47.32 | 47.19 | 47.19 | 1,920 | +0.27(+0.58%) |
Apr 23, 2014 | 46.90 | 46.92 | 46.66 | 46.92 | 3,072 | +0.43(+0.92%) |
Apr 22, 2014 | 46.56 | 46.72 | 46.44 | 46.49 | 886 | +0.14(+0.30%) |
Apr 21, 2014 | 46.50 | 46.58 | 46.35 | 46.35 | 2,425 | -0.15(-0.32%) |
Apr 17, 2014 | 46.50 | 46.50 | 46.50 | 0 | +1.70(+3.79%) | |
Apr 15, 2014 | 44.80 | 44.80 | 44.80 | 295 | +0.32(+0.72%) | |
Apr 14, 2014 | 44.67 | 44.68 | 44.48 | 44.48 | 2,743 | +0.01(+0.02%) |
Apr 11, 2014 | 44.39 | 44.47 | 44.28 | 44.47 | 0 | -0.22(-0.49%) |
Apr 10, 2014 | 44.91 | 44.91 | 44.66 | 44.69 | 2,628 | -0.14(-0.31%) |
Apr 09, 2014 | 44.40 | 44.83 | 44.40 | 44.83 | 1,055 | +1.05(+2.40%) |
Apr 08, 2014 | 43.85 | 44.02 | 43.76 | 43.78 | 2,195 | -0.50(-1.13%) |
Apr 07, 2014 | 44.51 | 44.51 | 44.28 | 44.28 | 1,064 | +0.52(+1.19%) |
Apr 04, 2014 | 43.78 | 43.89 | 43.76 | 43.76 | 0 | -0.64(-1.44%) |
Apr 03, 2014 | 45.44 | 45.44 | 44.20 | 44.40 | 4,009 | -1.61(-3.50%) |
Apr 02, 2014 | 46.12 | 46.12 | 45.72 | 46.01 | 3,132 | -0.66(-1.42%) |
Apr 01, 2014 | 46.60 | 46.68 | 46.60 | 46.67 | 1,027 | +0.20(+0.43%) |
Mar 31, 2014 | 46.27 | 46.47 | 46.23 | 46.47 | 2,853 | +0.47(+1.02%) |
Mar 28, 2014 | 45.99 | 46.00 | 45.90 | 46.00 | 0 | +0.76(+1.68%) |
Mar 27, 2014 | 45.41 | 45.41 | 45.24 | 45.24 | 598 | -0.06(-0.13%) |
Mar 26, 2014 | 45.40 | 45.46 | 45.30 | 45.30 | 7,123 | +0.61(+1.36%) |
Mar 25, 2014 | 44.40 | 44.69 | 44.40 | 44.69 | 848 | +0.30(+0.68%) |
Mar 24, 2014 | 44.55 | 44.65 | 43.99 | 44.39 | 2,096 | -0.71(-1.57%) |
Mar 21, 2014 | 45.35 | 45.35 | 45.10 | 45.10 | 0 | -0.28(-0.62%) |
Mar 20, 2014 | 45.38 | 45.38 | 45.27 | 45.38 | 1,010 | +0.53(+1.18%) |
Mar 19, 2014 | 45.26 | 45.37 | 44.85 | 44.85 | 1,615 | -0.66(-1.45%) |
Mar 18, 2014 | 45.51 | 45.83 | 45.51 | 45.51 | 1,949 | +0.54(+1.20%) |
Mar 17, 2014 | 45.10 | 45.11 | 44.97 | 44.97 | 1,148 | +0.56(+1.26%) |
Mar 14, 2014 | 44.02 | 44.41 | 44.01 | 44.41 | 0 | +0.32(+0.73%) |
Mar 13, 2014 | 45.52 | 45.52 | 44.09 | 44.09 | 2,679 | -1.23(-2.71%) |
Mar 12, 2014 | 45.19 | 45.36 | 45.19 | 45.32 | 709 | -0.04(-0.09%) |
Mar 11, 2014 | 44.90 | 45.57 | 44.90 | 45.36 | 2,014 | +0.13(+0.29%) |
Mar 10, 2014 | 45.16 | 45.23 | 45.07 | 45.23 | 1,798 | +0.27(+0.60%) |
Mar 07, 2014 | 45.06 | 45.06 | 44.79 | 44.96 | 0 | +0.22(+0.49%) |
Mar 06, 2014 | 45.00 | 45.12 | 44.72 | 44.74 | 2,894 | +0.68(+1.55%) |
Mar 05, 2014 | 44.01 | 44.06 | 44.01 | 44.06 | 1,007 | +0.65(+1.50%) |
Mar 04, 2014 | 43.57 | 43.58 | 43.41 | 43.41 | 1,507 | +0.99(+2.33%) |