Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.24 | 48.91 | 48.16 | 48.65 | 476,019 | +0.41(+0.86%) |
May 29, 2014 | 47.92 | 48.62 | 47.79 | 48.24 | 542,434 | +0.54(+1.13%) |
May 28, 2014 | 47.32 | 48.18 | 47.32 | 47.70 | 355,116 | -0.59(-1.22%) |
May 27, 2014 | 47.62 | 48.51 | 47.25 | 48.29 | 490,196 | +0.85(+1.79%) |
May 23, 2014 | 47.29 | 47.44 | 47.44 | 47.44 | 304,594 | +0.44(+0.93%) |
May 22, 2014 | 47.35 | 47.85 | 46.95 | 47.00 | 366,392 | -0.29(-0.61%) |
May 21, 2014 | 47.32 | 47.65 | 46.30 | 47.29 | 365,203 | +0.10(+0.21%) |
May 20, 2014 | 47.92 | 47.97 | 46.86 | 47.19 | 600,430 | -0.59(-1.23%) |
May 19, 2014 | 46.72 | 47.95 | 46.27 | 47.77 | 706,971 | +0.97(+2.08%) |
May 16, 2014 | 46.30 | 47.28 | 46.21 | 46.80 | 897,163 | +0.45(+0.96%) |
May 15, 2014 | 44.89 | 47.23 | 44.73 | 46.36 | 1,382,473 | +1.00(+2.20%) |
May 14, 2014 | 46.21 | 46.44 | 44.84 | 45.36 | 713,280 | -1.09(-2.35%) |
May 13, 2014 | 46.55 | 47.17 | 45.53 | 46.45 | 566,698 | -0.33(-0.70%) |
May 12, 2014 | 45.70 | 46.91 | 45.38 | 46.77 | 423,590 | +1.41(+3.11%) |
May 09, 2014 | 45.14 | 45.65 | 44.64 | 45.36 | 394,351 | +0.00(+0.00%) |
May 08, 2014 | 45.72 | 46.29 | 45.15 | 45.36 | 263,817 | -0.30(-0.66%) |
May 07, 2014 | 46.41 | 46.76 | 45.22 | 45.67 | 352,120 | -0.61(-1.32%) |
May 06, 2014 | 46.02 | 46.98 | 46.00 | 46.28 | 377,646 | -0.03(-0.07%) |
May 05, 2014 | 46.04 | 46.64 | 45.67 | 46.31 | 447,637 | -0.13(-0.29%) |
May 02, 2014 | 45.20 | 47.37 | 45.20 | 46.45 | 685,320 | +1.55(+3.44%) |
May 01, 2014 | 44.94 | 45.22 | 44.29 | 44.90 | 362,557 | -0.06(-0.13%) |
Apr 30, 2014 | 44.42 | 45.01 | 44.01 | 44.96 | 493,538 | +0.50(+1.13%) |
Apr 29, 2014 | 44.91 | 45.18 | 44.41 | 44.46 | 402,850 | -0.20(-0.45%) |
Apr 28, 2014 | 45.99 | 46.27 | 44.09 | 44.66 | 516,553 | -1.07(-2.35%) |
Apr 25, 2014 | 46.20 | 46.46 | 45.73 | 45.73 | 273,958 | -0.71(-1.54%) |
Apr 24, 2014 | 46.94 | 47.21 | 45.75 | 46.45 | 427,532 | -0.24(-0.50%) |
Apr 23, 2014 | 47.52 | 47.71 | 46.66 | 46.68 | 301,217 | -1.07(-2.25%) |
Apr 22, 2014 | 47.21 | 48.00 | 47.02 | 47.76 | 408,624 | +0.53(+1.12%) |
Apr 21, 2014 | 47.47 | 47.63 | 46.86 | 47.23 | 189,657 | -0.27(-0.57%) |
Apr 17, 2014 | 47.69 | 47.50 | 47.50 | 47.50 | 306,871 | -0.19(-0.40%) |
Apr 16, 2014 | 47.40 | 47.80 | 46.94 | 47.69 | 384,092 | +0.73(+1.56%) |
Apr 15, 2014 | 47.27 | 47.65 | 46.25 | 46.96 | 357,008 | -0.16(-0.34%) |
Apr 14, 2014 | 47.46 | 47.73 | 46.67 | 47.12 | 459,328 | -0.08(-0.18%) |
Apr 11, 2014 | 46.80 | 47.90 | 46.71 | 47.20 | 543,186 | +0.01(+0.02%) |
Apr 10, 2014 | 49.05 | 49.19 | 47.02 | 47.19 | 504,593 | -1.75(-3.57%) |
Apr 09, 2014 | 48.74 | 48.97 | 48.30 | 48.94 | 461,921 | +0.41(+0.84%) |
Apr 08, 2014 | 47.90 | 48.75 | 47.46 | 48.53 | 746,209 | +0.61(+1.27%) |
Apr 07, 2014 | 49.13 | 49.77 | 47.61 | 47.93 | 723,504 | -1.52(-3.07%) |
Apr 04, 2014 | 50.82 | 51.24 | 49.40 | 49.45 | 567,624 | -0.93(-1.85%) |
Apr 03, 2014 | 51.07 | 51.33 | 50.23 | 50.38 | 364,300 | -0.75(-1.46%) |
Apr 02, 2014 | 51.23 | 51.54 | 50.94 | 51.12 | 454,231 | +0.36(+0.71%) |
Apr 01, 2014 | 49.66 | 50.84 | 49.66 | 50.76 | 633,865 | +1.27(+2.56%) |
Mar 31, 2014 | 49.06 | 49.89 | 49.04 | 49.50 | 716,617 | +0.82(+1.69%) |
Mar 28, 2014 | 48.36 | 49.11 | 48.14 | 48.67 | 900,174 | +0.32(+0.66%) |
Mar 27, 2014 | 48.85 | 49.35 | 48.30 | 48.35 | 786,149 | -0.57(-1.16%) |
Mar 26, 2014 | 50.55 | 50.71 | 48.92 | 48.92 | 613,648 | -1.38(-2.75%) |
Mar 25, 2014 | 50.55 | 50.85 | 49.99 | 50.30 | 535,631 | +0.09(+0.18%) |
Mar 24, 2014 | 51.12 | 51.73 | 49.49 | 50.21 | 682,763 | -0.79(-1.55%) |
Mar 21, 2014 | 52.15 | 52.20 | 50.94 | 51.00 | 670,956 | -0.97(-1.87%) |
Mar 20, 2014 | 51.26 | 52.30 | 51.26 | 51.97 | 307,078 | +0.62(+1.21%) |
Mar 19, 2014 | 52.37 | 52.44 | 50.99 | 51.35 | 452,386 | -0.90(-1.72%) |
Mar 18, 2014 | 51.54 | 52.82 | 51.54 | 52.25 | 503,872 | +0.71(+1.37%) |
Mar 17, 2014 | 51.84 | 52.02 | 51.27 | 51.54 | 445,995 | +0.05(+0.10%) |
Mar 14, 2014 | 49.84 | 51.73 | 49.76 | 51.49 | 462,981 | +0.76(+1.51%) |
Mar 13, 2014 | 50.99 | 51.30 | 50.56 | 50.73 | 578,134 | -0.01(-0.02%) |
Mar 12, 2014 | 50.08 | 50.97 | 49.74 | 50.74 | 367,446 | +0.50(+1.00%) |
Mar 11, 2014 | 49.76 | 50.40 | 49.70 | 50.23 | 433,642 | +0.56(+1.13%) |
Mar 10, 2014 | 49.94 | 50.16 | 49.06 | 49.67 | 595,891 | -0.25(-0.50%) |
Mar 07, 2014 | 49.56 | 50.06 | 49.38 | 49.92 | 418,031 | +0.66(+1.33%) |
Mar 06, 2014 | 48.78 | 49.57 | 48.78 | 49.27 | 331,745 | +0.44(+0.89%) |
Mar 05, 2014 | 49.01 | 49.35 | 48.66 | 48.83 | 645,842 | -0.26(-0.53%) |
Mar 04, 2014 | 48.53 | 49.66 | 48.15 | 49.09 | 694,788 | +1.13(+2.36%) |