Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.59 | 47.86 | 47.40 | 47.54 | 2,418,042 | +0.00(+0.00%) |
May 29, 2014 | 47.95 | 48.08 | 47.34 | 47.54 | 821,041 | -0.21(-0.43%) |
May 28, 2014 | 48.51 | 48.51 | 47.31 | 47.74 | 1,564,721 | -0.78(-1.60%) |
May 27, 2014 | 48.07 | 48.59 | 48.07 | 48.52 | 489,821 | +0.43(+0.89%) |
May 23, 2014 | 47.83 | 48.09 | 48.09 | 48.09 | 565,656 | +0.50(+1.06%) |
May 22, 2014 | 47.76 | 48.07 | 47.54 | 47.58 | 517,473 | -0.14(-0.29%) |
May 21, 2014 | 47.53 | 47.97 | 47.38 | 47.72 | 747,035 | +0.44(+0.93%) |
May 20, 2014 | 47.87 | 47.87 | 47.22 | 47.28 | 901,575 | -0.57(-1.19%) |
May 19, 2014 | 47.09 | 47.91 | 47.09 | 47.85 | 674,122 | +0.59(+1.25%) |
May 16, 2014 | 46.79 | 47.30 | 46.61 | 47.27 | 1,106,165 | +0.59(+1.26%) |
May 15, 2014 | 46.70 | 46.87 | 46.05 | 46.68 | 1,337,230 | -0.02(-0.04%) |
May 14, 2014 | 47.44 | 47.51 | 46.65 | 46.70 | 945,692 | -0.74(-1.56%) |
May 13, 2014 | 48.19 | 48.28 | 47.40 | 47.43 | 615,195 | -0.75(-1.55%) |
May 12, 2014 | 47.81 | 48.45 | 47.61 | 48.18 | 725,058 | +0.66(+1.40%) |
May 09, 2014 | 47.00 | 47.53 | 46.55 | 47.52 | 888,251 | +0.33(+0.69%) |
May 08, 2014 | 47.53 | 47.67 | 46.75 | 47.19 | 651,603 | -0.36(-0.75%) |
May 07, 2014 | 47.58 | 47.67 | 47.00 | 47.55 | 1,224,985 | +0.03(+0.06%) |
May 06, 2014 | 48.04 | 48.21 | 47.36 | 47.52 | 647,675 | -0.51(-1.07%) |
May 05, 2014 | 48.35 | 48.35 | 47.73 | 48.03 | 455,779 | -0.47(-0.96%) |
May 02, 2014 | 47.90 | 48.81 | 47.88 | 48.50 | 931,673 | +0.62(+1.29%) |
May 01, 2014 | 47.37 | 48.16 | 47.25 | 47.88 | 910,026 | +0.44(+0.93%) |
Apr 30, 2014 | 47.16 | 47.51 | 46.85 | 47.44 | 858,239 | +0.32(+0.67%) |
Apr 29, 2014 | 47.12 | 47.69 | 46.93 | 47.13 | 876,848 | +0.09(+0.20%) |
Apr 28, 2014 | 47.77 | 47.84 | 46.66 | 47.03 | 1,220,254 | -0.67(-1.41%) |
Apr 25, 2014 | 48.17 | 48.19 | 47.60 | 47.70 | 874,160 | -0.40(-0.83%) |
Apr 24, 2014 | 48.53 | 48.64 | 47.86 | 48.10 | 692,443 | -0.28(-0.58%) |
Apr 23, 2014 | 48.47 | 48.61 | 48.19 | 48.38 | 666,422 | -0.01(-0.02%) |
Apr 22, 2014 | 48.39 | 48.59 | 48.21 | 48.39 | 1,179,094 | +0.02(+0.04%) |
Apr 21, 2014 | 48.52 | 48.59 | 48.20 | 48.37 | 755,153 | -0.17(-0.35%) |
Apr 17, 2014 | 48.92 | 48.54 | 48.54 | 48.54 | 1,202,373 | +0.01(+0.02%) |
Apr 16, 2014 | 47.33 | 48.81 | 46.62 | 48.53 | 1,526,906 | -0.27(-0.55%) |
Apr 15, 2014 | 48.96 | 49.28 | 48.02 | 48.80 | 1,393,770 | +0.00(+0.00%) |
Apr 14, 2014 | 49.36 | 49.55 | 48.37 | 48.80 | 660,255 | -0.09(-0.19%) |
Apr 11, 2014 | 49.21 | 49.40 | 48.61 | 48.90 | 840,510 | -0.71(-1.43%) |
Apr 10, 2014 | 50.77 | 51.01 | 49.45 | 49.60 | 693,414 | -1.24(-2.44%) |
Apr 09, 2014 | 51.03 | 51.03 | 50.36 | 50.84 | 1,423,437 | +0.14(+0.28%) |
Apr 08, 2014 | 49.87 | 50.80 | 49.48 | 50.70 | 2,598,383 | +1.03(+2.06%) |
Apr 07, 2014 | 50.78 | 50.89 | 49.45 | 49.68 | 1,571,457 | -1.26(-2.47%) |
Apr 04, 2014 | 51.31 | 51.63 | 50.55 | 50.94 | 1,565,037 | -0.20(-0.40%) |
Apr 03, 2014 | 50.74 | 51.20 | 50.21 | 51.14 | 676,999 | -0.07(-0.13%) |
Apr 02, 2014 | 51.01 | 51.31 | 50.80 | 51.21 | 562,882 | +0.14(+0.27%) |
Apr 01, 2014 | 50.43 | 51.14 | 49.92 | 51.07 | 884,775 | +0.75(+1.48%) |
Mar 31, 2014 | 50.38 | 50.60 | 50.04 | 50.32 | 981,309 | +0.22(+0.45%) |
Mar 28, 2014 | 49.71 | 50.49 | 49.53 | 50.10 | 904,850 | +0.67(+1.36%) |
Mar 27, 2014 | 50.79 | 51.00 | 49.38 | 49.43 | 1,388,276 | -1.44(-2.84%) |
Mar 26, 2014 | 51.58 | 51.58 | 50.80 | 50.87 | 556,981 | -0.30(-0.58%) |
Mar 25, 2014 | 51.68 | 51.93 | 50.86 | 51.17 | 1,090,948 | -0.26(-0.51%) |
Mar 24, 2014 | 51.86 | 52.05 | 51.17 | 51.43 | 1,332,007 | -0.19(-0.36%) |
Mar 21, 2014 | 51.99 | 52.36 | 51.11 | 51.62 | 2,452,080 | +0.08(+0.16%) |
Mar 20, 2014 | 50.46 | 51.69 | 50.18 | 51.53 | 1,314,751 | +0.93(+1.84%) |
Mar 19, 2014 | 49.99 | 51.25 | 49.76 | 50.60 | 1,460,372 | +0.62(+1.23%) |
Mar 18, 2014 | 49.05 | 50.16 | 49.03 | 49.99 | 2,959,508 | +0.38(+0.77%) |
Mar 17, 2014 | 49.49 | 49.88 | 49.14 | 49.60 | 327,680 | +0.41(+0.83%) |
Mar 14, 2014 | 48.85 | 49.40 | 48.66 | 49.19 | 441,319 | +0.12(+0.25%) |
Mar 13, 2014 | 49.17 | 49.42 | 48.69 | 49.07 | 650,279 | +0.08(+0.17%) |
Mar 12, 2014 | 48.96 | 49.16 | 48.41 | 48.99 | 439,708 | -0.12(-0.25%) |
Mar 11, 2014 | 49.20 | 49.35 | 48.78 | 49.11 | 534,206 | +0.03(+0.06%) |
Mar 10, 2014 | 49.32 | 49.32 | 48.78 | 49.08 | 371,982 | -0.24(-0.49%) |
Mar 07, 2014 | 48.96 | 49.82 | 48.84 | 49.33 | 620,372 | +0.59(+1.20%) |
Mar 06, 2014 | 49.02 | 49.22 | 48.71 | 48.74 | 692,021 | -0.27(-0.55%) |
Mar 05, 2014 | 49.09 | 49.20 | 48.82 | 49.01 | 545,300 | +0.00(+0.00%) |
Mar 04, 2014 | 48.35 | 49.31 | 48.32 | 49.01 | 488,757 | +0.93(+1.94%) |