Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.86 | 45.88 | 45.52 | 45.64 | 2,484,143 | -0.33(-0.72%) |
May 29, 2014 | 46.14 | 46.17 | 45.68 | 45.97 | 2,172,263 | +0.12(+0.26%) |
May 28, 2014 | 45.32 | 45.92 | 45.31 | 45.85 | 3,268,737 | +0.55(+1.21%) |
May 27, 2014 | 45.93 | 46.10 | 45.28 | 45.30 | 3,043,394 | -0.55(-1.20%) |
May 23, 2014 | 45.85 | 45.85 | 45.85 | 0 | -0.08(-0.17%) | |
May 22, 2014 | 45.96 | 46.08 | 45.38 | 45.93 | 1,942,335 | -0.07(-0.15%) |
May 21, 2014 | 46.57 | 46.75 | 45.98 | 46.00 | 2,202,649 | -0.57(-1.22%) |
May 20, 2014 | 46.78 | 46.99 | 46.37 | 46.57 | 1,168,984 | -0.23(-0.49%) |
May 19, 2014 | 46.61 | 47.13 | 46.44 | 46.80 | 1,507,781 | +0.15(+0.32%) |
May 16, 2014 | 46.57 | 46.68 | 46.12 | 46.65 | 1,861,895 | +0.10(+0.21%) |
May 15, 2014 | 46.98 | 47.12 | 46.39 | 46.55 | 1,309,834 | -0.73(-1.54%) |
May 14, 2014 | 47.55 | 47.64 | 47.20 | 47.28 | 1,342,799 | -0.26(-0.55%) |
May 13, 2014 | 47.55 | 47.73 | 47.34 | 47.54 | 1,124,976 | +0.02(+0.04%) |
May 12, 2014 | 46.99 | 47.57 | 46.93 | 47.52 | 2,332,480 | +0.57(+1.21%) |
May 09, 2014 | 46.16 | 46.97 | 46.02 | 46.95 | 1,419,978 | +0.77(+1.67%) |
May 08, 2014 | 46.45 | 46.70 | 45.97 | 46.18 | 1,215,773 | -0.31(-0.67%) |
May 07, 2014 | 46.33 | 46.58 | 46.01 | 46.49 | 1,087,158 | +0.39(+0.85%) |
May 06, 2014 | 46.22 | 46.53 | 46.07 | 46.10 | 1,181,169 | -0.29(-0.63%) |
May 05, 2014 | 46.07 | 46.66 | 46.07 | 46.39 | 1,246,513 | +0.14(+0.30%) |
May 02, 2014 | 45.43 | 46.31 | 45.43 | 46.25 | 2,167,565 | +0.40(+0.87%) |
May 01, 2014 | 45.56 | 45.92 | 45.31 | 45.85 | 1,483,585 | +0.41(+0.90%) |
Apr 30, 2014 | 45.28 | 45.50 | 45.10 | 45.44 | 2,002,969 | -0.10(-0.22%) |
Apr 29, 2014 | 45.61 | 45.82 | 45.30 | 45.54 | 3,797,098 | -0.43(-0.94%) |
Apr 28, 2014 | 45.85 | 46.37 | 45.70 | 45.97 | 2,414,577 | +0.22(+0.48%) |
Apr 25, 2014 | 46.50 | 46.50 | 45.72 | 45.75 | 2,857,983 | -0.76(-1.63%) |
Apr 24, 2014 | 46.75 | 46.75 | 45.00 | 46.51 | 4,360,359 | +1.48(+3.29%) |
Apr 23, 2014 | 45.00 | 45.17 | 44.96 | 45.03 | 2,819,293 | +0.13(+0.29%) |
Apr 22, 2014 | 45.08 | 45.16 | 44.83 | 44.90 | 3,034,302 | -0.23(-0.51%) |
Apr 21, 2014 | 45.34 | 45.44 | 45.06 | 45.13 | 2,301,908 | -0.06(-0.13%) |
Apr 17, 2014 | 45.19 | 45.19 | 45.19 | 0 | +0.34(+0.76%) | |
Apr 16, 2014 | 44.51 | 44.99 | 44.48 | 44.85 | 4,616,891 | +0.29(+0.65%) |
Apr 15, 2014 | 45.26 | 45.33 | 44.20 | 44.56 | 4,509,979 | -0.80(-1.76%) |
Apr 14, 2014 | 45.52 | 45.75 | 45.14 | 45.36 | 2,737,891 | +0.12(+0.27%) |
Apr 11, 2014 | 45.99 | 46.13 | 45.22 | 45.24 | 1,982,857 | -0.72(-1.57%) |
Apr 10, 2014 | 46.45 | 47.07 | 45.96 | 45.96 | 2,347,047 | -0.50(-1.08%) |
Apr 09, 2014 | 46.41 | 46.50 | 46.07 | 46.46 | 1,685,141 | +0.27(+0.58%) |
Apr 08, 2014 | 46.21 | 46.29 | 45.48 | 46.19 | 3,948,262 | +0.19(+0.41%) |
Apr 07, 2014 | 46.86 | 46.98 | 45.97 | 46.00 | 2,999,249 | -0.88(-1.88%) |
Apr 04, 2014 | 47.92 | 47.92 | 46.86 | 46.88 | 1,756,994 | -0.78(-1.64%) |
Apr 03, 2014 | 47.93 | 47.93 | 47.41 | 47.66 | 1,519,074 | -0.14(-0.29%) |
Apr 02, 2014 | 47.66 | 47.96 | 47.55 | 47.80 | 2,158,789 | +0.20(+0.42%) |
Apr 01, 2014 | 47.61 | 47.81 | 47.15 | 47.60 | 1,777,739 | -0.16(-0.34%) |
Mar 31, 2014 | 47.14 | 48.04 | 47.10 | 47.76 | 2,309,311 | +0.91(+1.94%) |
Mar 28, 2014 | 46.58 | 46.89 | 46.55 | 46.85 | 953,421 | +0.41(+0.88%) |
Mar 27, 2014 | 46.27 | 46.49 | 46.08 | 46.44 | 2,342,277 | +0.15(+0.32%) |
Mar 26, 2014 | 46.73 | 46.75 | 46.28 | 46.29 | 1,526,438 | -0.27(-0.58%) |
Mar 25, 2014 | 46.84 | 46.93 | 46.39 | 46.56 | 2,335,604 | +0.09(+0.19%) |
Mar 24, 2014 | 47.37 | 47.55 | 46.44 | 46.47 | 2,058,234 | -0.90(-1.90%) |
Mar 21, 2014 | 47.75 | 47.87 | 47.22 | 47.37 | 3,403,330 | -0.38(-0.80%) |
Mar 20, 2014 | 47.42 | 47.92 | 47.34 | 47.75 | 2,085,500 | +0.19(+0.40%) |
Mar 19, 2014 | 47.66 | 47.72 | 47.14 | 47.56 | 2,230,320 | -0.11(-0.23%) |
Mar 18, 2014 | 47.86 | 47.98 | 47.60 | 47.67 | 1,488,850 | -0.20(-0.42%) |
Mar 17, 2014 | 46.93 | 47.94 | 46.75 | 47.87 | 2,626,428 | +1.37(+2.95%) |
Mar 14, 2014 | 46.25 | 47.02 | 46.25 | 46.50 | 1,816,033 | +0.20(+0.43%) |
Mar 13, 2014 | 47.12 | 47.17 | 46.27 | 46.30 | 1,585,193 | -0.61(-1.30%) |
Mar 12, 2014 | 46.68 | 47.01 | 46.56 | 46.91 | 1,172,742 | -0.01(-0.02%) |
Mar 11, 2014 | 47.23 | 47.27 | 46.69 | 46.92 | 1,806,103 | -0.15(-0.32%) |
Mar 10, 2014 | 47.41 | 47.46 | 46.98 | 47.07 | 1,454,205 | -0.35(-0.74%) |
Mar 07, 2014 | 47.85 | 47.90 | 47.29 | 47.42 | 2,010,818 | -0.32(-0.67%) |
Mar 06, 2014 | 47.49 | 47.86 | 47.42 | 47.74 | 2,112,012 | +0.28(+0.59%) |
Mar 05, 2014 | 46.68 | 47.52 | 46.68 | 47.46 | 2,321,255 | +0.52(+1.11%) |
Mar 04, 2014 | 46.74 | 47.10 | 46.43 | 46.94 | 3,087,700 | +0.50(+1.08%) |