Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.76 | 46.82 | 46.43 | 46.56 | 1,403,540 | -0.20(-0.44%) |
May 29, 2014 | 46.83 | 46.85 | 46.50 | 46.76 | 2,210,972 | +0.11(+0.23%) |
May 28, 2014 | 46.97 | 47.04 | 46.50 | 46.66 | 1,386,242 | -0.30(-0.63%) |
May 27, 2014 | 46.64 | 47.11 | 46.53 | 46.95 | 1,240,162 | +0.59(+1.26%) |
May 23, 2014 | 45.84 | 46.37 | 46.37 | 46.37 | 1,534,359 | +0.36(+0.79%) |
May 22, 2014 | 45.57 | 46.01 | 45.49 | 46.00 | 426,424 | +0.51(+1.13%) |
May 21, 2014 | 45.53 | 45.67 | 45.04 | 45.49 | 2,431,927 | +0.20(+0.44%) |
May 20, 2014 | 45.86 | 45.86 | 45.04 | 45.29 | 1,180,802 | -0.64(-1.40%) |
May 19, 2014 | 45.41 | 46.08 | 45.35 | 45.93 | 1,499,102 | +0.38(+0.83%) |
May 16, 2014 | 45.22 | 45.56 | 44.97 | 45.55 | 784,749 | +0.36(+0.79%) |
May 15, 2014 | 45.22 | 45.34 | 44.61 | 45.20 | 1,882,604 | -0.26(-0.57%) |
May 14, 2014 | 46.18 | 46.18 | 45.37 | 45.46 | 2,605,684 | -0.82(-1.78%) |
May 13, 2014 | 46.68 | 46.86 | 46.27 | 46.28 | 1,777,748 | -0.51(-1.09%) |
May 12, 2014 | 45.99 | 46.99 | 45.99 | 46.79 | 3,007,136 | +0.98(+2.13%) |
May 09, 2014 | 45.38 | 45.84 | 45.18 | 45.81 | 2,792,607 | +0.35(+0.77%) |
May 08, 2014 | 45.81 | 46.27 | 45.32 | 45.46 | 1,624,556 | -0.36(-0.78%) |
May 07, 2014 | 45.66 | 45.87 | 45.13 | 45.82 | 1,711,824 | +0.18(+0.40%) |
May 06, 2014 | 46.18 | 46.27 | 45.61 | 45.64 | 1,852,901 | -0.76(-1.65%) |
May 05, 2014 | 46.20 | 46.50 | 45.86 | 46.40 | 1,989,797 | -0.08(-0.18%) |
May 02, 2014 | 46.39 | 46.93 | 46.33 | 46.48 | 1,102,060 | +0.10(+0.22%) |
May 01, 2014 | 46.46 | 46.70 | 45.87 | 46.38 | 1,794,792 | -0.11(-0.23%) |
Apr 30, 2014 | 45.99 | 46.50 | 45.67 | 46.49 | 2,146,773 | +0.33(+0.70%) |
Apr 29, 2014 | 46.25 | 46.53 | 46.11 | 46.16 | 1,486,263 | +0.11(+0.24%) |
Apr 28, 2014 | 46.51 | 46.65 | 45.49 | 46.05 | 1,665,017 | -0.25(-0.54%) |
Apr 25, 2014 | 46.82 | 47.15 | 46.18 | 46.30 | 2,109,958 | -0.69(-1.48%) |
Apr 24, 2014 | 47.35 | 47.43 | 46.73 | 47.00 | 1,580,157 | -0.13(-0.29%) |
Apr 23, 2014 | 47.39 | 47.53 | 47.12 | 47.13 | 2,586,893 | -0.29(-0.60%) |
Apr 22, 2014 | 47.09 | 47.54 | 46.98 | 47.42 | 1,187,261 | +0.39(+0.83%) |
Apr 21, 2014 | 46.92 | 47.04 | 46.61 | 47.03 | 1,262,465 | +0.21(+0.44%) |
Apr 17, 2014 | 46.49 | 46.82 | 46.82 | 46.82 | 1,073,913 | +0.21(+0.46%) |
Apr 16, 2014 | 46.46 | 46.61 | 46.22 | 46.61 | 3,997,632 | +0.45(+0.97%) |
Apr 15, 2014 | 46.20 | 46.37 | 45.28 | 46.16 | 3,658,948 | +0.14(+0.31%) |
Apr 14, 2014 | 46.12 | 46.40 | 45.61 | 46.02 | 2,021,222 | +0.23(+0.49%) |
Apr 11, 2014 | 45.99 | 46.43 | 45.60 | 45.79 | 1,576,322 | -0.55(-1.18%) |
Apr 10, 2014 | 47.45 | 47.52 | 46.16 | 46.34 | 2,263,410 | -1.18(-2.49%) |
Apr 09, 2014 | 47.15 | 47.53 | 46.90 | 47.52 | 4,337,761 | +0.49(+1.04%) |
Apr 08, 2014 | 46.70 | 47.25 | 46.51 | 47.03 | 2,353,466 | +0.36(+0.78%) |
Apr 07, 2014 | 47.18 | 47.19 | 46.44 | 46.67 | 2,054,875 | -0.62(-1.31%) |
Apr 04, 2014 | 48.57 | 48.63 | 47.13 | 47.29 | 1,753,504 | -0.97(-2.01%) |
Apr 03, 2014 | 48.62 | 48.65 | 48.07 | 48.26 | 987,186 | -0.35(-0.72%) |
Apr 02, 2014 | 48.52 | 48.65 | 48.30 | 48.61 | 2,126,431 | +0.24(+0.49%) |
Apr 01, 2014 | 47.80 | 48.40 | 47.80 | 48.37 | 4,100,693 | +0.58(+1.22%) |
Mar 31, 2014 | 47.24 | 47.90 | 47.07 | 47.79 | 2,797,509 | +0.84(+1.78%) |
Mar 28, 2014 | 46.95 | 47.58 | 46.85 | 46.96 | 2,905,308 | +0.09(+0.18%) |
Mar 27, 2014 | 47.02 | 47.24 | 46.64 | 46.87 | 3,837,713 | -0.13(-0.29%) |
Mar 26, 2014 | 48.11 | 48.13 | 47.00 | 47.00 | 3,326,985 | -0.84(-1.75%) |
Mar 25, 2014 | 48.05 | 48.31 | 47.57 | 47.84 | 1,616,661 | -0.00(-0.01%) |
Mar 24, 2014 | 48.39 | 48.47 | 47.50 | 47.84 | 3,437,009 | -0.41(-0.84%) |
Mar 21, 2014 | 48.56 | 48.90 | 48.24 | 48.25 | 1,274,841 | -0.16(-0.34%) |
Mar 20, 2014 | 48.19 | 48.52 | 48.02 | 48.42 | 911,894 | +0.15(+0.30%) |
Mar 19, 2014 | 48.60 | 48.60 | 47.98 | 48.27 | 1,300,942 | -0.34(-0.70%) |
Mar 18, 2014 | 48.03 | 48.61 | 48.00 | 48.61 | 838,463 | +0.63(+1.32%) |
Mar 17, 2014 | 47.93 | 48.29 | 47.84 | 47.98 | 1,605,850 | +0.30(+0.64%) |
Mar 14, 2014 | 47.33 | 47.83 | 47.26 | 47.68 | 1,915,155 | +0.19(+0.39%) |
Mar 13, 2014 | 48.22 | 48.40 | 47.25 | 47.49 | 1,519,481 | -0.53(-1.11%) |
Mar 12, 2014 | 47.68 | 48.05 | 47.51 | 48.02 | 1,501,487 | +0.08(+0.16%) |
Mar 11, 2014 | 48.48 | 48.57 | 47.74 | 47.94 | 5,331,954 | -0.48(-0.99%) |
Mar 10, 2014 | 48.46 | 48.51 | 48.13 | 48.42 | 2,097,892 | -0.09(-0.19%) |
Mar 07, 2014 | 48.66 | 48.74 | 48.30 | 48.51 | 920,048 | +0.07(+0.14%) |
Mar 06, 2014 | 48.50 | 48.53 | 48.29 | 48.45 | 1,072,591 | +0.08(+0.17%) |
Mar 05, 2014 | 48.39 | 48.40 | 48.21 | 48.36 | 1,931,706 | -0.06(-0.13%) |
Mar 04, 2014 | 47.72 | 48.65 | 47.72 | 48.42 | 2,881,521 | +1.18(+2.50%) |