Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.02 | 48.16 | 47.81 | 47.92 | 165,420 | -0.09(-0.18%) |
May 29, 2014 | 48.10 | 48.13 | 47.79 | 48.01 | 152,261 | +0.10(+0.22%) |
May 28, 2014 | 48.18 | 48.18 | 47.81 | 47.91 | 183,669 | -0.32(-0.66%) |
May 27, 2014 | 47.89 | 48.35 | 47.78 | 48.22 | 256,521 | +0.61(+1.27%) |
May 23, 2014 | 47.15 | 47.62 | 47.62 | 47.62 | 225,761 | +0.35(+0.74%) |
May 22, 2014 | 46.85 | 47.28 | 46.73 | 47.27 | 91,228 | +0.52(+1.10%) |
May 21, 2014 | 46.84 | 46.96 | 46.42 | 46.75 | 244,015 | +0.16(+0.34%) |
May 20, 2014 | 47.12 | 47.12 | 46.34 | 46.60 | 363,494 | -0.66(-1.39%) |
May 19, 2014 | 46.83 | 47.40 | 46.73 | 47.25 | 187,459 | +0.33(+0.70%) |
May 16, 2014 | 46.65 | 46.92 | 46.39 | 46.92 | 505,203 | +0.32(+0.69%) |
May 15, 2014 | 46.61 | 46.66 | 46.02 | 46.60 | 257,303 | -0.24(-0.52%) |
May 14, 2014 | 47.55 | 47.55 | 46.76 | 46.85 | 334,939 | -0.85(-1.78%) |
May 13, 2014 | 48.08 | 48.25 | 47.66 | 47.70 | 220,180 | -0.45(-0.93%) |
May 12, 2014 | 47.37 | 48.32 | 47.36 | 48.14 | 369,055 | +0.98(+2.07%) |
May 09, 2014 | 46.60 | 47.18 | 46.52 | 47.17 | 237,745 | +0.43(+0.91%) |
May 08, 2014 | 47.10 | 47.54 | 46.61 | 46.74 | 314,239 | -0.41(-0.87%) |
May 07, 2014 | 46.88 | 47.15 | 46.41 | 47.15 | 235,471 | +0.37(+0.79%) |
May 06, 2014 | 47.40 | 47.40 | 46.77 | 46.78 | 226,362 | -0.64(-1.34%) |
May 05, 2014 | 47.31 | 47.61 | 47.00 | 47.42 | 303,872 | -0.13(-0.28%) |
May 02, 2014 | 47.58 | 48.08 | 47.49 | 47.55 | 321,789 | +0.03(+0.07%) |
May 01, 2014 | 47.49 | 47.86 | 47.06 | 47.52 | 249,464 | -0.11(-0.23%) |
Apr 30, 2014 | 47.26 | 47.64 | 47.01 | 47.63 | 263,924 | +0.18(+0.38%) |
Apr 29, 2014 | 47.58 | 47.79 | 47.42 | 47.45 | 248,782 | +0.09(+0.20%) |
Apr 28, 2014 | 47.74 | 47.92 | 46.82 | 47.35 | 410,064 | -0.22(-0.46%) |
Apr 25, 2014 | 48.09 | 48.09 | 47.45 | 47.57 | 287,485 | -0.61(-1.26%) |
Apr 24, 2014 | 48.52 | 48.52 | 47.91 | 48.18 | 194,504 | -0.03(-0.07%) |
Apr 23, 2014 | 48.44 | 48.57 | 48.21 | 48.21 | 271,526 | -0.23(-0.47%) |
Apr 22, 2014 | 48.19 | 48.56 | 48.04 | 48.44 | 221,367 | +0.43(+0.90%) |
Apr 21, 2014 | 47.99 | 48.07 | 47.69 | 48.01 | 300,197 | +0.13(+0.27%) |
Apr 17, 2014 | 47.53 | 47.88 | 47.88 | 47.88 | 188,988 | +0.25(+0.53%) |
Apr 16, 2014 | 47.61 | 47.68 | 47.36 | 47.63 | 823,048 | +0.30(+0.64%) |
Apr 15, 2014 | 47.26 | 47.47 | 46.54 | 47.32 | 320,376 | +0.19(+0.40%) |
Apr 14, 2014 | 47.30 | 47.46 | 46.75 | 47.13 | 418,748 | +0.22(+0.47%) |
Apr 11, 2014 | 47.08 | 47.44 | 46.74 | 46.91 | 323,800 | -0.55(-1.17%) |
Apr 10, 2014 | 48.45 | 48.47 | 47.28 | 47.47 | 364,698 | -1.04(-2.14%) |
Apr 09, 2014 | 48.24 | 48.51 | 47.94 | 48.51 | 223,778 | +0.35(+0.72%) |
Apr 08, 2014 | 47.80 | 48.37 | 47.70 | 48.16 | 308,143 | +0.38(+0.80%) |
Apr 07, 2014 | 48.17 | 48.19 | 47.58 | 47.78 | 392,650 | -0.56(-1.16%) |
Apr 04, 2014 | 49.49 | 49.52 | 48.17 | 48.34 | 372,546 | -0.81(-1.64%) |
Apr 03, 2014 | 49.44 | 49.51 | 48.99 | 49.14 | 750,438 | -0.34(-0.68%) |
Apr 02, 2014 | 49.34 | 49.52 | 49.09 | 49.48 | 1,007,830 | +0.25(+0.51%) |
Apr 01, 2014 | 48.77 | 49.23 | 48.75 | 49.23 | 1,443,182 | +0.49(+1.00%) |
Mar 31, 2014 | 48.17 | 48.82 | 48.05 | 48.74 | 214,652 | +0.85(+1.78%) |
Mar 28, 2014 | 47.84 | 48.49 | 47.75 | 47.89 | 239,544 | +0.18(+0.39%) |
Mar 27, 2014 | 47.83 | 48.10 | 47.56 | 47.71 | 290,559 | -0.12(-0.25%) |
Mar 26, 2014 | 48.92 | 48.92 | 47.83 | 47.83 | 218,078 | -0.79(-1.63%) |
Mar 25, 2014 | 48.84 | 49.09 | 48.39 | 48.62 | 151,514 | -0.05(-0.09%) |
Mar 24, 2014 | 49.08 | 49.17 | 48.33 | 48.67 | 378,524 | -0.27(-0.54%) |
Mar 21, 2014 | 49.03 | 49.44 | 48.91 | 48.93 | 130,761 | +0.01(+0.03%) |
Mar 20, 2014 | 48.65 | 48.99 | 48.55 | 48.92 | 97,795 | +0.14(+0.29%) |
Mar 19, 2014 | 49.05 | 49.07 | 48.49 | 48.78 | 192,028 | -0.29(-0.59%) |
Mar 18, 2014 | 48.60 | 49.08 | 48.48 | 49.07 | 184,126 | +0.60(+1.24%) |
Mar 17, 2014 | 48.44 | 48.78 | 48.43 | 48.47 | 176,023 | +0.23(+0.47%) |
Mar 14, 2014 | 47.87 | 48.39 | 47.83 | 48.25 | 200,633 | +0.22(+0.46%) |
Mar 13, 2014 | 48.69 | 48.72 | 47.83 | 48.02 | 460,994 | -0.52(-1.07%) |
Mar 12, 2014 | 48.22 | 48.58 | 48.10 | 48.54 | 218,319 | +0.09(+0.19%) |
Mar 11, 2014 | 48.95 | 48.99 | 48.26 | 48.45 | 352,737 | -0.45(-0.91%) |
Mar 10, 2014 | 48.89 | 48.96 | 48.64 | 48.89 | 261,400 | -0.08(-0.17%) |
Mar 07, 2014 | 49.22 | 49.22 | 48.76 | 48.97 | 202,688 | +0.05(+0.10%) |
Mar 06, 2014 | 48.87 | 49.01 | 48.72 | 48.93 | 234,362 | +0.13(+0.27%) |
Mar 05, 2014 | 48.89 | 48.90 | 48.69 | 48.79 | 327,758 | -0.12(-0.25%) |
Mar 04, 2014 | 48.32 | 49.17 | 48.07 | 48.91 | 195,661 | +1.06(+2.22%) |