Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.01 | 48.15 | 47.80 | 47.91 | 165,453 | -0.09(-0.18%) |
May 29, 2014 | 48.09 | 48.12 | 47.78 | 48.00 | 152,291 | +0.10(+0.22%) |
May 28, 2014 | 48.17 | 48.17 | 47.80 | 47.90 | 183,706 | -0.32(-0.66%) |
May 27, 2014 | 47.88 | 48.34 | 47.77 | 48.22 | 256,571 | +0.61(+1.27%) |
May 23, 2014 | 47.14 | 47.61 | 47.61 | 47.61 | 225,806 | +0.35(+0.74%) |
May 22, 2014 | 46.84 | 47.27 | 46.72 | 47.26 | 91,246 | +0.52(+1.10%) |
May 21, 2014 | 46.83 | 46.95 | 46.41 | 46.75 | 244,063 | +0.16(+0.34%) |
May 20, 2014 | 47.12 | 47.12 | 46.33 | 46.59 | 363,566 | -0.66(-1.39%) |
May 19, 2014 | 46.82 | 47.39 | 46.72 | 47.24 | 187,496 | +0.33(+0.71%) |
May 16, 2014 | 46.64 | 46.91 | 46.38 | 46.91 | 505,303 | +0.32(+0.69%) |
May 15, 2014 | 46.60 | 46.66 | 46.01 | 46.59 | 257,353 | -0.24(-0.52%) |
May 14, 2014 | 47.54 | 47.54 | 46.75 | 46.84 | 335,005 | -0.85(-1.78%) |
May 13, 2014 | 48.07 | 48.25 | 47.65 | 47.69 | 220,223 | -0.45(-0.93%) |
May 12, 2014 | 47.36 | 48.31 | 47.35 | 48.13 | 369,128 | +0.98(+2.07%) |
May 09, 2014 | 46.59 | 47.17 | 46.51 | 47.16 | 237,792 | +0.43(+0.91%) |
May 08, 2014 | 47.09 | 47.53 | 46.60 | 46.73 | 314,301 | -0.41(-0.87%) |
May 07, 2014 | 46.87 | 47.15 | 46.40 | 47.14 | 235,518 | +0.37(+0.79%) |
May 06, 2014 | 47.39 | 47.39 | 46.76 | 46.77 | 226,406 | -0.64(-1.34%) |
May 05, 2014 | 47.30 | 47.60 | 46.99 | 47.41 | 303,932 | -0.13(-0.28%) |
May 02, 2014 | 47.57 | 48.07 | 47.48 | 47.54 | 321,853 | +0.03(+0.07%) |
May 01, 2014 | 47.48 | 47.85 | 47.05 | 47.51 | 249,513 | -0.11(-0.23%) |
Apr 30, 2014 | 47.25 | 47.64 | 47.00 | 47.62 | 263,976 | +0.18(+0.38%) |
Apr 29, 2014 | 47.57 | 47.78 | 47.41 | 47.44 | 248,831 | +0.09(+0.20%) |
Apr 28, 2014 | 47.73 | 47.91 | 46.81 | 47.34 | 410,145 | -0.22(-0.46%) |
Apr 25, 2014 | 48.08 | 48.08 | 47.44 | 47.56 | 287,542 | -0.61(-1.26%) |
Apr 24, 2014 | 48.51 | 48.51 | 47.90 | 48.17 | 194,542 | -0.03(-0.07%) |
Apr 23, 2014 | 48.43 | 48.56 | 48.20 | 48.20 | 271,579 | -0.23(-0.47%) |
Apr 22, 2014 | 48.18 | 48.55 | 48.03 | 48.43 | 221,411 | +0.43(+0.89%) |
Apr 21, 2014 | 47.98 | 48.06 | 47.68 | 48.00 | 300,257 | +0.13(+0.27%) |
Apr 17, 2014 | 47.52 | 47.87 | 47.87 | 47.87 | 189,025 | +0.25(+0.53%) |
Apr 16, 2014 | 47.60 | 47.67 | 47.35 | 47.62 | 823,210 | +0.30(+0.64%) |
Apr 15, 2014 | 47.25 | 47.46 | 46.53 | 47.31 | 320,440 | +0.19(+0.40%) |
Apr 14, 2014 | 47.29 | 47.45 | 46.74 | 47.12 | 418,831 | +0.22(+0.47%) |
Apr 11, 2014 | 47.07 | 47.43 | 46.73 | 46.90 | 323,864 | -0.55(-1.17%) |
Apr 10, 2014 | 48.44 | 48.46 | 47.27 | 47.46 | 364,770 | -1.04(-2.14%) |
Apr 09, 2014 | 48.23 | 48.50 | 47.93 | 48.50 | 223,822 | +0.35(+0.72%) |
Apr 08, 2014 | 47.79 | 48.36 | 47.69 | 48.15 | 308,204 | +0.38(+0.80%) |
Apr 07, 2014 | 48.16 | 48.18 | 47.58 | 47.77 | 392,728 | -0.56(-1.16%) |
Apr 04, 2014 | 49.48 | 49.51 | 48.16 | 48.33 | 372,619 | -0.81(-1.64%) |
Apr 03, 2014 | 49.43 | 49.50 | 48.98 | 49.13 | 750,586 | -0.34(-0.68%) |
Apr 02, 2014 | 49.33 | 49.51 | 49.08 | 49.47 | 1,008,029 | +0.25(+0.51%) |
Apr 01, 2014 | 48.77 | 49.22 | 48.74 | 49.22 | 1,443,467 | +0.49(+1.00%) |
Mar 31, 2014 | 48.16 | 48.81 | 48.04 | 48.73 | 214,695 | +0.85(+1.78%) |
Mar 28, 2014 | 47.83 | 48.48 | 47.74 | 47.88 | 239,592 | +0.18(+0.39%) |
Mar 27, 2014 | 47.82 | 48.09 | 47.55 | 47.70 | 290,617 | -0.12(-0.25%) |
Mar 26, 2014 | 48.92 | 48.92 | 47.82 | 47.82 | 218,121 | -0.79(-1.63%) |
Mar 25, 2014 | 48.83 | 49.08 | 48.38 | 48.61 | 151,543 | -0.05(-0.09%) |
Mar 24, 2014 | 49.08 | 49.16 | 48.32 | 48.66 | 378,599 | -0.27(-0.54%) |
Mar 21, 2014 | 49.02 | 49.43 | 48.90 | 48.93 | 130,786 | +0.01(+0.03%) |
Mar 20, 2014 | 48.64 | 48.98 | 48.54 | 48.91 | 97,815 | +0.14(+0.29%) |
Mar 19, 2014 | 49.04 | 49.06 | 48.48 | 48.77 | 192,066 | -0.29(-0.59%) |
Mar 18, 2014 | 48.59 | 49.08 | 48.47 | 49.06 | 184,162 | +0.60(+1.24%) |
Mar 17, 2014 | 48.43 | 48.77 | 48.42 | 48.46 | 176,057 | +0.23(+0.47%) |
Mar 14, 2014 | 47.86 | 48.38 | 47.82 | 48.24 | 200,672 | +0.22(+0.46%) |
Mar 13, 2014 | 48.68 | 48.71 | 47.82 | 48.01 | 461,085 | -0.52(-1.07%) |
Mar 12, 2014 | 48.21 | 48.57 | 48.09 | 48.53 | 218,362 | +0.09(+0.19%) |
Mar 11, 2014 | 48.94 | 48.98 | 48.25 | 48.44 | 352,807 | -0.45(-0.91%) |
Mar 10, 2014 | 48.88 | 48.95 | 48.63 | 48.88 | 261,452 | -0.08(-0.17%) |
Mar 07, 2014 | 49.21 | 49.21 | 48.75 | 48.96 | 202,728 | +0.05(+0.10%) |
Mar 06, 2014 | 48.86 | 49.00 | 48.71 | 48.92 | 234,408 | +0.13(+0.27%) |
Mar 05, 2014 | 48.88 | 48.90 | 48.68 | 48.78 | 327,823 | -0.12(-0.25%) |
Mar 04, 2014 | 48.31 | 49.16 | 48.06 | 48.90 | 195,700 | +1.06(+2.22%) |