Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.75 | 47.91 | 47.65 | 47.85 | 932,300 | +0.08(+0.17%) |
May 29, 2014 | 47.94 | 47.94 | 47.67 | 47.78 | 1,313,869 | +0.11(+0.22%) |
May 28, 2014 | 47.48 | 47.89 | 47.31 | 47.67 | 1,334,880 | +0.27(+0.56%) |
May 27, 2014 | 47.40 | 47.66 | 47.17 | 47.40 | 940,210 | +0.23(+0.49%) |
May 23, 2014 | 47.03 | 47.17 | 47.17 | 47.17 | 750,785 | +0.14(+0.30%) |
May 22, 2014 | 47.07 | 47.09 | 46.88 | 47.03 | 469,128 | -0.01(-0.02%) |
May 21, 2014 | 47.12 | 47.28 | 46.95 | 47.04 | 938,088 | -0.01(-0.02%) |
May 20, 2014 | 47.61 | 47.68 | 47.02 | 47.05 | 1,045,370 | -0.48(-1.00%) |
May 19, 2014 | 47.03 | 47.60 | 46.90 | 47.53 | 2,623,883 | +0.34(+0.71%) |
May 16, 2014 | 47.47 | 47.66 | 46.98 | 47.19 | 2,923,240 | -0.35(-0.74%) |
May 15, 2014 | 47.93 | 47.93 | 47.40 | 47.55 | 1,196,898 | -0.43(-0.90%) |
May 14, 2014 | 48.25 | 48.38 | 47.94 | 47.98 | 866,725 | -0.34(-0.70%) |
May 13, 2014 | 48.54 | 48.54 | 48.28 | 48.31 | 1,125,772 | -0.21(-0.44%) |
May 12, 2014 | 47.65 | 48.58 | 47.62 | 48.53 | 2,637,318 | +1.03(+2.16%) |
May 09, 2014 | 47.40 | 47.56 | 47.12 | 47.50 | 1,589,897 | +0.24(+0.50%) |
May 08, 2014 | 47.35 | 47.74 | 47.14 | 47.26 | 1,419,691 | -0.21(-0.45%) |
May 07, 2014 | 47.69 | 47.76 | 47.18 | 47.47 | 1,458,761 | +0.01(+0.02%) |
May 06, 2014 | 48.06 | 48.07 | 47.43 | 47.47 | 1,392,346 | -0.69(-1.43%) |
May 05, 2014 | 47.84 | 48.40 | 47.66 | 48.16 | 1,349,496 | +0.11(+0.24%) |
May 02, 2014 | 47.53 | 48.17 | 47.44 | 48.04 | 1,771,685 | +0.66(+1.40%) |
May 01, 2014 | 47.29 | 47.54 | 46.07 | 47.38 | 2,086,274 | +0.16(+0.34%) |
Apr 30, 2014 | 46.76 | 47.37 | 46.46 | 47.22 | 2,155,267 | +0.56(+1.19%) |
Apr 29, 2014 | 46.16 | 46.67 | 45.94 | 46.66 | 1,786,772 | +0.80(+1.73%) |
Apr 28, 2014 | 46.11 | 46.49 | 45.40 | 45.87 | 1,088,889 | +0.09(+0.19%) |
Apr 25, 2014 | 46.18 | 46.20 | 45.74 | 45.78 | 857,985 | -0.66(-1.43%) |
Apr 24, 2014 | 47.27 | 47.27 | 46.31 | 46.44 | 1,808,829 | -0.66(-1.41%) |
Apr 23, 2014 | 46.41 | 47.24 | 46.41 | 47.10 | 2,405,764 | +0.70(+1.50%) |
Apr 22, 2014 | 46.37 | 46.57 | 46.19 | 46.41 | 1,136,296 | +0.00(+0.00%) |
Apr 21, 2014 | 46.75 | 46.82 | 46.10 | 46.41 | 794,420 | -0.15(-0.32%) |
Apr 17, 2014 | 46.14 | 46.56 | 46.56 | 46.56 | 1,594,131 | +0.16(+0.34%) |
Apr 16, 2014 | 46.48 | 46.73 | 46.28 | 46.40 | 1,470,133 | +0.31(+0.67%) |
Apr 15, 2014 | 45.89 | 46.35 | 45.59 | 46.09 | 2,227,733 | +0.42(+0.91%) |
Apr 14, 2014 | 45.65 | 45.78 | 45.22 | 45.67 | 1,380,806 | +0.35(+0.78%) |
Apr 11, 2014 | 45.45 | 45.86 | 45.06 | 45.32 | 1,668,183 | -0.47(-1.02%) |
Apr 10, 2014 | 46.92 | 46.98 | 45.79 | 45.79 | 992,935 | -1.06(-2.26%) |
Apr 09, 2014 | 46.77 | 46.88 | 46.28 | 46.85 | 1,238,166 | +0.29(+0.63%) |
Apr 08, 2014 | 46.74 | 46.79 | 46.27 | 46.56 | 1,434,481 | -0.20(-0.43%) |
Apr 07, 2014 | 46.86 | 47.07 | 46.16 | 46.76 | 3,712,339 | -0.23(-0.49%) |
Apr 04, 2014 | 48.23 | 48.24 | 46.89 | 46.99 | 1,432,505 | -0.87(-1.83%) |
Apr 03, 2014 | 47.93 | 48.03 | 47.74 | 47.86 | 1,204,114 | +0.00(+0.00%) |
Apr 02, 2014 | 47.64 | 48.02 | 47.49 | 47.86 | 1,365,212 | +0.21(+0.45%) |
Apr 01, 2014 | 47.34 | 47.69 | 47.16 | 47.65 | 1,178,668 | +0.42(+0.88%) |
Mar 31, 2014 | 47.01 | 47.59 | 47.00 | 47.24 | 2,203,741 | +0.49(+1.06%) |
Mar 28, 2014 | 46.35 | 47.00 | 46.17 | 46.74 | 1,272,580 | +0.49(+1.07%) |
Mar 27, 2014 | 46.21 | 46.50 | 45.95 | 46.25 | 1,645,956 | -0.16(-0.34%) |
Mar 26, 2014 | 47.09 | 47.23 | 46.37 | 46.41 | 1,191,467 | -0.49(-1.06%) |
Mar 25, 2014 | 47.29 | 47.35 | 46.67 | 46.90 | 1,160,056 | -0.07(-0.15%) |
Mar 24, 2014 | 48.00 | 48.18 | 46.88 | 46.97 | 1,031,244 | -0.90(-1.88%) |
Mar 21, 2014 | 48.45 | 48.67 | 47.64 | 47.87 | 2,862,004 | -0.11(-0.22%) |
Mar 20, 2014 | 47.59 | 48.09 | 47.50 | 47.98 | 1,115,983 | +0.36(+0.76%) |
Mar 19, 2014 | 47.99 | 48.16 | 47.31 | 47.62 | 1,020,709 | -0.27(-0.55%) |
Mar 18, 2014 | 47.24 | 47.93 | 47.22 | 47.88 | 1,049,451 | +0.65(+1.37%) |
Mar 17, 2014 | 46.91 | 47.35 | 46.91 | 47.24 | 1,648,141 | +0.62(+1.33%) |
Mar 14, 2014 | 47.07 | 47.25 | 46.57 | 46.62 | 2,022,626 | -0.51(-1.09%) |
Mar 13, 2014 | 48.43 | 48.51 | 47.13 | 47.13 | 1,811,400 | -1.04(-2.16%) |
Mar 12, 2014 | 48.18 | 48.24 | 47.92 | 48.17 | 1,330,178 | -0.18(-0.38%) |
Mar 11, 2014 | 48.60 | 48.84 | 48.26 | 48.36 | 1,353,561 | -0.17(-0.34%) |
Mar 10, 2014 | 48.76 | 48.78 | 48.39 | 48.52 | 885,603 | -0.28(-0.58%) |
Mar 07, 2014 | 49.19 | 49.26 | 48.70 | 48.81 | 1,128,007 | -0.16(-0.32%) |
Mar 06, 2014 | 48.92 | 49.26 | 48.76 | 48.96 | 1,504,927 | +0.11(+0.22%) |
Mar 05, 2014 | 49.83 | 49.83 | 48.82 | 48.86 | 1,653,429 | -0.90(-1.80%) |
Mar 04, 2014 | 49.26 | 49.87 | 49.16 | 49.76 | 1,365,596 | +1.16(+2.39%) |