Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.97 | 46.99 | 45.58 | 45.73 | 46,698 | -0.10(-0.21%) |
May 29, 2014 | 45.93 | 46.33 | 45.49 | 45.83 | 23,779 | -0.16(-0.35%) |
May 28, 2014 | 46.43 | 46.48 | 45.86 | 45.99 | 30,901 | -0.84(-1.80%) |
May 27, 2014 | 46.44 | 47.07 | 45.83 | 46.83 | 25,159 | +0.84(+1.83%) |
May 23, 2014 | 45.36 | 45.99 | 45.99 | 45.99 | 36,505 | +0.33(+0.71%) |
May 22, 2014 | 45.10 | 46.00 | 44.78 | 45.66 | 25,384 | +0.82(+1.83%) |
May 21, 2014 | 44.89 | 45.52 | 43.98 | 44.84 | 59,094 | -0.01(-0.03%) |
May 20, 2014 | 45.69 | 45.69 | 44.64 | 44.86 | 66,066 | -1.11(-2.41%) |
May 19, 2014 | 45.06 | 46.07 | 45.06 | 45.97 | 41,351 | +0.50(+1.11%) |
May 16, 2014 | 44.20 | 45.52 | 44.20 | 45.46 | 46,627 | +1.12(+2.53%) |
May 15, 2014 | 44.96 | 44.96 | 43.95 | 44.34 | 32,673 | -0.71(-1.57%) |
May 14, 2014 | 47.19 | 47.76 | 44.96 | 45.05 | 55,122 | -2.24(-4.74%) |
May 13, 2014 | 48.10 | 48.26 | 47.01 | 47.29 | 66,544 | -0.71(-1.47%) |
May 12, 2014 | 46.26 | 48.32 | 46.26 | 48.00 | 55,108 | +1.83(+3.97%) |
May 09, 2014 | 45.65 | 46.40 | 45.12 | 46.16 | 106,067 | +0.33(+0.72%) |
May 08, 2014 | 46.32 | 47.43 | 45.53 | 45.83 | 66,679 | -0.35(-0.75%) |
May 07, 2014 | 47.51 | 47.51 | 45.60 | 46.18 | 65,082 | -0.35(-0.76%) |
May 06, 2014 | 46.80 | 47.58 | 46.41 | 46.53 | 87,755 | -0.25(-0.54%) |
May 05, 2014 | 46.33 | 47.05 | 45.99 | 46.78 | 45,321 | +0.32(+0.68%) |
May 02, 2014 | 46.79 | 47.43 | 46.29 | 46.47 | 56,494 | -0.04(-0.08%) |
May 01, 2014 | 46.50 | 47.08 | 45.68 | 46.50 | 46,169 | -0.14(-0.30%) |
Apr 30, 2014 | 46.35 | 46.92 | 45.82 | 46.64 | 45,035 | +0.25(+0.54%) |
Apr 29, 2014 | 47.87 | 48.06 | 46.30 | 46.39 | 52,193 | -1.06(-2.24%) |
Apr 28, 2014 | 47.64 | 47.73 | 46.74 | 47.45 | 39,317 | +0.13(+0.28%) |
Apr 25, 2014 | 47.72 | 47.78 | 47.10 | 47.32 | 29,575 | -0.55(-1.15%) |
Apr 24, 2014 | 48.21 | 48.36 | 47.71 | 47.87 | 19,028 | +0.02(+0.05%) |
Apr 23, 2014 | 48.06 | 48.50 | 47.40 | 47.85 | 56,851 | -0.18(-0.37%) |
Apr 22, 2014 | 47.42 | 48.15 | 47.42 | 48.03 | 34,724 | +0.83(+1.75%) |
Apr 21, 2014 | 47.51 | 47.86 | 46.79 | 47.20 | 27,387 | -0.08(-0.17%) |
Apr 17, 2014 | 46.60 | 47.28 | 47.28 | 47.28 | 21,856 | +0.68(+1.47%) |
Apr 16, 2014 | 46.68 | 46.87 | 46.19 | 46.60 | 25,797 | +0.19(+0.41%) |
Apr 15, 2014 | 46.36 | 46.73 | 45.35 | 46.41 | 38,177 | +0.42(+0.91%) |
Apr 14, 2014 | 46.27 | 46.87 | 45.45 | 45.99 | 111,709 | +0.29(+0.64%) |
Apr 11, 2014 | 45.74 | 46.01 | 45.13 | 45.69 | 77,694 | -0.26(-0.56%) |
Apr 10, 2014 | 46.19 | 46.36 | 45.69 | 45.95 | 74,396 | -0.15(-0.34%) |
Apr 09, 2014 | 46.51 | 46.51 | 45.74 | 46.10 | 20,978 | -0.08(-0.18%) |
Apr 08, 2014 | 46.58 | 46.68 | 45.94 | 46.19 | 34,190 | -0.21(-0.44%) |
Apr 07, 2014 | 47.13 | 47.13 | 46.19 | 46.39 | 53,776 | -0.79(-1.67%) |
Apr 04, 2014 | 48.23 | 48.48 | 46.64 | 47.18 | 42,084 | -0.99(-2.06%) |
Apr 03, 2014 | 48.26 | 48.60 | 47.74 | 48.17 | 67,584 | +0.10(+0.21%) |
Apr 02, 2014 | 48.18 | 48.29 | 47.67 | 48.07 | 82,723 | +0.10(+0.20%) |
Apr 01, 2014 | 48.01 | 48.17 | 47.37 | 47.98 | 106,281 | +0.24(+0.51%) |
Mar 31, 2014 | 46.68 | 48.02 | 46.13 | 47.73 | 96,738 | +1.59(+3.45%) |
Mar 28, 2014 | 46.46 | 46.91 | 45.79 | 46.14 | 47,579 | -0.27(-0.57%) |
Mar 27, 2014 | 46.48 | 46.83 | 45.69 | 46.41 | 38,779 | -0.11(-0.24%) |
Mar 26, 2014 | 48.43 | 48.43 | 46.52 | 46.52 | 75,895 | -1.36(-2.83%) |
Mar 25, 2014 | 48.17 | 48.75 | 47.72 | 47.87 | 128,131 | -0.19(-0.40%) |
Mar 24, 2014 | 48.84 | 49.15 | 47.25 | 48.06 | 75,691 | -0.55(-1.14%) |
Mar 21, 2014 | 49.15 | 50.05 | 47.89 | 48.62 | 80,456 | +0.12(+0.24%) |
Mar 20, 2014 | 49.27 | 49.80 | 46.33 | 48.50 | 44,662 | -0.68(-1.39%) |
Mar 19, 2014 | 50.19 | 50.19 | 48.76 | 49.18 | 27,445 | -0.90(-1.79%) |
Mar 18, 2014 | 49.68 | 50.19 | 49.35 | 50.08 | 32,666 | +0.57(+1.15%) |
Mar 17, 2014 | 49.38 | 50.05 | 48.65 | 49.52 | 38,904 | +0.04(+0.07%) |
Mar 14, 2014 | 49.15 | 50.08 | 48.96 | 49.48 | 25,600 | +0.32(+0.64%) |
Mar 13, 2014 | 50.26 | 50.26 | 48.88 | 49.16 | 23,087 | -0.76(-1.52%) |
Mar 12, 2014 | 49.91 | 50.10 | 49.45 | 49.92 | 30,308 | -0.10(-0.21%) |
Mar 11, 2014 | 50.91 | 51.95 | 49.85 | 50.02 | 32,108 | -1.08(-2.10%) |
Mar 10, 2014 | 50.97 | 51.54 | 47.78 | 51.10 | 51,080 | -0.10(-0.19%) |
Mar 07, 2014 | 50.72 | 51.29 | 49.78 | 51.20 | 53,715 | +0.99(+1.97%) |
Mar 06, 2014 | 51.04 | 51.32 | 49.80 | 50.21 | 77,563 | -0.54(-1.06%) |
Mar 05, 2014 | 50.73 | 51.19 | 50.35 | 50.75 | 21,714 | -0.20(-0.39%) |
Mar 04, 2014 | 50.61 | 52.12 | 50.21 | 50.94 | 122,169 | +1.13(+2.28%) |