Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.24 | 48.91 | 48.17 | 48.66 | 475,968 | +0.41(+0.86%) |
May 29, 2014 | 47.92 | 48.62 | 47.80 | 48.24 | 542,376 | +0.54(+1.13%) |
May 28, 2014 | 47.33 | 48.19 | 47.33 | 47.71 | 355,078 | -0.59(-1.22%) |
May 27, 2014 | 47.62 | 48.51 | 47.25 | 48.30 | 490,144 | +0.85(+1.79%) |
May 23, 2014 | 47.29 | 47.44 | 47.44 | 47.44 | 304,562 | +0.44(+0.93%) |
May 22, 2014 | 47.35 | 47.86 | 46.96 | 47.01 | 366,353 | -0.29(-0.61%) |
May 21, 2014 | 47.33 | 47.65 | 46.31 | 47.29 | 365,165 | +0.10(+0.21%) |
May 20, 2014 | 47.92 | 47.97 | 46.86 | 47.19 | 600,366 | -0.59(-1.23%) |
May 19, 2014 | 46.73 | 47.96 | 46.28 | 47.78 | 706,896 | +0.97(+2.08%) |
May 16, 2014 | 46.31 | 47.28 | 46.22 | 46.81 | 897,068 | +0.45(+0.96%) |
May 15, 2014 | 44.89 | 47.23 | 44.73 | 46.36 | 1,382,326 | +1.00(+2.20%) |
May 14, 2014 | 46.22 | 46.44 | 44.85 | 45.36 | 713,204 | -1.09(-2.35%) |
May 13, 2014 | 46.55 | 47.17 | 45.54 | 46.45 | 566,637 | -0.33(-0.70%) |
May 12, 2014 | 45.70 | 46.91 | 45.39 | 46.78 | 423,545 | +1.41(+3.11%) |
May 09, 2014 | 45.14 | 45.65 | 44.65 | 45.37 | 394,309 | +0.00(+0.00%) |
May 08, 2014 | 45.72 | 46.29 | 45.15 | 45.37 | 263,789 | -0.30(-0.66%) |
May 07, 2014 | 46.42 | 46.76 | 45.23 | 45.67 | 352,083 | -0.61(-1.32%) |
May 06, 2014 | 46.02 | 46.98 | 46.01 | 46.28 | 377,606 | -0.03(-0.07%) |
May 05, 2014 | 46.05 | 46.65 | 45.68 | 46.32 | 447,589 | -0.13(-0.29%) |
May 02, 2014 | 45.20 | 47.38 | 45.20 | 46.45 | 685,247 | +1.55(+3.44%) |
May 01, 2014 | 44.94 | 45.23 | 44.29 | 44.91 | 362,519 | -0.06(-0.13%) |
Apr 30, 2014 | 44.43 | 45.02 | 44.02 | 44.97 | 493,485 | +0.50(+1.13%) |
Apr 29, 2014 | 44.92 | 45.19 | 44.41 | 44.46 | 402,807 | -0.20(-0.45%) |
Apr 28, 2014 | 45.99 | 46.28 | 44.09 | 44.66 | 516,498 | -1.08(-2.35%) |
Apr 25, 2014 | 46.21 | 46.46 | 45.74 | 45.74 | 273,929 | -0.71(-1.54%) |
Apr 24, 2014 | 46.95 | 47.21 | 45.76 | 46.45 | 427,486 | -0.24(-0.50%) |
Apr 23, 2014 | 47.53 | 47.72 | 46.66 | 46.69 | 301,185 | -1.07(-2.25%) |
Apr 22, 2014 | 47.22 | 48.01 | 47.02 | 47.76 | 408,580 | +0.53(+1.12%) |
Apr 21, 2014 | 47.48 | 47.64 | 46.86 | 47.23 | 189,637 | -0.27(-0.57%) |
Apr 17, 2014 | 47.70 | 47.50 | 47.50 | 47.50 | 306,838 | -0.19(-0.40%) |
Apr 16, 2014 | 47.40 | 47.80 | 46.95 | 47.70 | 384,051 | +0.73(+1.56%) |
Apr 15, 2014 | 47.28 | 47.65 | 46.25 | 46.96 | 356,970 | -0.16(-0.34%) |
Apr 14, 2014 | 47.46 | 47.74 | 46.68 | 47.12 | 459,279 | -0.08(-0.18%) |
Apr 11, 2014 | 46.81 | 47.91 | 46.71 | 47.21 | 543,128 | +0.01(+0.02%) |
Apr 10, 2014 | 49.06 | 49.20 | 47.02 | 47.20 | 504,540 | -1.75(-3.57%) |
Apr 09, 2014 | 48.75 | 48.97 | 48.31 | 48.95 | 461,872 | +0.41(+0.84%) |
Apr 08, 2014 | 47.91 | 48.75 | 47.46 | 48.54 | 746,130 | +0.61(+1.27%) |
Apr 07, 2014 | 49.13 | 49.78 | 47.62 | 47.93 | 723,427 | -1.52(-3.07%) |
Apr 04, 2014 | 50.83 | 51.25 | 49.41 | 49.45 | 567,564 | -0.93(-1.85%) |
Apr 03, 2014 | 51.08 | 51.33 | 50.24 | 50.38 | 364,261 | -0.75(-1.46%) |
Apr 02, 2014 | 51.23 | 51.55 | 50.95 | 51.13 | 454,182 | +0.36(+0.71%) |
Apr 01, 2014 | 49.66 | 50.84 | 49.66 | 50.77 | 633,798 | +1.27(+2.56%) |
Mar 31, 2014 | 49.06 | 49.90 | 49.05 | 49.50 | 716,540 | +0.82(+1.69%) |
Mar 28, 2014 | 48.37 | 49.11 | 48.15 | 48.68 | 900,078 | +0.32(+0.66%) |
Mar 27, 2014 | 48.85 | 49.36 | 48.31 | 48.36 | 786,065 | -0.57(-1.16%) |
Mar 26, 2014 | 50.56 | 50.71 | 48.92 | 48.93 | 613,582 | -1.38(-2.75%) |
Mar 25, 2014 | 50.55 | 50.85 | 50.00 | 50.31 | 535,574 | +0.09(+0.18%) |
Mar 24, 2014 | 51.13 | 51.74 | 49.49 | 50.22 | 682,690 | -0.79(-1.55%) |
Mar 21, 2014 | 52.16 | 52.21 | 50.95 | 51.00 | 670,885 | -0.97(-1.87%) |
Mar 20, 2014 | 51.26 | 52.31 | 51.26 | 51.98 | 307,045 | +0.62(+1.21%) |
Mar 19, 2014 | 52.37 | 52.44 | 51.00 | 51.36 | 452,338 | -0.90(-1.72%) |
Mar 18, 2014 | 51.55 | 52.83 | 51.55 | 52.26 | 503,818 | +0.71(+1.37%) |
Mar 17, 2014 | 51.84 | 52.03 | 51.27 | 51.55 | 445,947 | +0.05(+0.10%) |
Mar 14, 2014 | 49.85 | 51.73 | 49.76 | 51.50 | 462,931 | +0.76(+1.51%) |
Mar 13, 2014 | 51.00 | 51.30 | 50.57 | 50.74 | 578,073 | -0.01(-0.02%) |
Mar 12, 2014 | 50.08 | 50.97 | 49.74 | 50.74 | 367,407 | +0.50(+1.00%) |
Mar 11, 2014 | 49.76 | 50.41 | 49.70 | 50.24 | 433,595 | +0.56(+1.13%) |
Mar 10, 2014 | 49.95 | 50.16 | 49.06 | 49.68 | 595,828 | -0.25(-0.50%) |
Mar 07, 2014 | 49.57 | 50.06 | 49.38 | 49.93 | 417,987 | +0.66(+1.33%) |
Mar 06, 2014 | 48.79 | 49.58 | 48.79 | 49.27 | 331,710 | +0.44(+0.89%) |
Mar 05, 2014 | 49.01 | 49.36 | 48.66 | 48.84 | 645,773 | -0.26(-0.53%) |
Mar 04, 2014 | 48.54 | 49.66 | 48.16 | 49.10 | 694,714 | +1.13(+2.36%) |