Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.37 | 49.56 | 49.09 | 49.38 | 3,416,343 | -0.07(-0.15%) |
May 29, 2014 | 48.79 | 49.47 | 48.70 | 49.45 | 2,583,764 | +0.60(+1.22%) |
May 28, 2014 | 48.57 | 48.90 | 48.35 | 48.86 | 1,838,776 | +0.33(+0.69%) |
May 27, 2014 | 48.76 | 48.85 | 48.34 | 48.53 | 2,107,505 | +0.03(+0.07%) |
May 23, 2014 | 48.47 | 48.49 | 48.49 | 48.49 | 1,499,149 | -0.01(-0.03%) |
May 22, 2014 | 48.10 | 48.68 | 48.07 | 48.51 | 1,624,545 | +0.28(+0.58%) |
May 21, 2014 | 48.13 | 48.23 | 47.80 | 48.22 | 2,426,274 | +0.10(+0.22%) |
May 20, 2014 | 47.90 | 48.30 | 47.84 | 48.12 | 2,188,005 | +0.22(+0.46%) |
May 19, 2014 | 48.74 | 48.79 | 47.86 | 47.90 | 2,292,359 | -0.90(-1.84%) |
May 16, 2014 | 48.57 | 48.86 | 48.46 | 48.79 | 2,231,620 | +0.15(+0.31%) |
May 15, 2014 | 48.65 | 48.73 | 48.20 | 48.64 | 3,976,533 | +0.01(+0.03%) |
May 14, 2014 | 48.10 | 48.64 | 48.03 | 48.63 | 3,228,272 | +0.56(+1.17%) |
May 13, 2014 | 48.20 | 48.31 | 47.66 | 48.07 | 3,624,297 | -0.09(-0.19%) |
May 12, 2014 | 48.37 | 48.59 | 47.96 | 48.16 | 4,343,764 | -0.15(-0.31%) |
May 09, 2014 | 48.38 | 48.74 | 48.15 | 48.31 | 2,565,035 | -0.12(-0.24%) |
May 08, 2014 | 48.55 | 48.61 | 48.13 | 48.42 | 4,205,749 | -0.24(-0.49%) |
May 07, 2014 | 47.50 | 48.69 | 47.40 | 48.66 | 4,160,457 | +1.31(+2.78%) |
May 06, 2014 | 47.40 | 47.73 | 47.26 | 47.35 | 3,299,499 | +0.00(+0.00%) |
May 05, 2014 | 46.76 | 47.35 | 46.66 | 47.35 | 2,391,702 | +0.58(+1.23%) |
May 02, 2014 | 47.05 | 47.25 | 46.41 | 46.77 | 2,480,686 | -0.47(-0.99%) |
May 01, 2014 | 47.06 | 47.43 | 46.67 | 47.24 | 2,590,285 | +0.30(+0.63%) |
Apr 30, 2014 | 47.39 | 47.86 | 46.92 | 46.94 | 4,416,871 | -0.25(-0.54%) |
Apr 29, 2014 | 47.35 | 47.72 | 47.03 | 47.19 | 3,870,342 | +0.05(+0.10%) |
Apr 28, 2014 | 46.55 | 47.28 | 46.40 | 47.15 | 4,563,080 | +0.63(+1.36%) |
Apr 25, 2014 | 46.11 | 46.59 | 46.05 | 46.51 | 3,091,509 | +0.27(+0.59%) |
Apr 24, 2014 | 46.23 | 46.35 | 45.55 | 46.24 | 3,109,482 | +0.26(+0.56%) |
Apr 23, 2014 | 46.11 | 46.49 | 45.93 | 45.98 | 2,761,134 | +0.00(+0.00%) |
Apr 22, 2014 | 46.01 | 46.24 | 45.74 | 45.98 | 2,921,985 | -0.04(-0.08%) |
Apr 21, 2014 | 46.07 | 46.47 | 45.91 | 46.02 | 2,335,227 | -0.12(-0.25%) |
Apr 17, 2014 | 46.68 | 46.14 | 46.14 | 46.14 | 2,874,442 | -0.49(-1.04%) |
Apr 16, 2014 | 46.77 | 47.44 | 46.42 | 46.62 | 4,483,079 | +0.03(+0.06%) |
Apr 15, 2014 | 46.77 | 46.99 | 46.13 | 46.60 | 5,862,508 | +0.66(+1.44%) |
Apr 14, 2014 | 45.68 | 46.00 | 45.49 | 45.94 | 3,910,490 | +0.39(+0.85%) |
Apr 11, 2014 | 45.39 | 45.97 | 45.39 | 45.55 | 2,793,385 | +0.16(+0.36%) |
Apr 10, 2014 | 45.59 | 45.90 | 45.32 | 45.39 | 2,584,661 | -0.12(-0.26%) |
Apr 09, 2014 | 45.61 | 46.05 | 45.06 | 45.50 | 4,579,004 | +0.06(+0.13%) |
Apr 08, 2014 | 44.74 | 45.49 | 44.54 | 45.45 | 3,586,375 | +0.68(+1.52%) |
Apr 07, 2014 | 44.68 | 45.18 | 44.59 | 44.77 | 2,631,601 | +0.05(+0.10%) |
Apr 04, 2014 | 44.22 | 45.27 | 44.12 | 44.72 | 4,341,275 | +0.63(+1.42%) |
Apr 03, 2014 | 43.49 | 44.12 | 43.26 | 44.09 | 2,417,678 | +0.64(+1.47%) |
Apr 02, 2014 | 43.39 | 43.68 | 43.00 | 43.45 | 1,881,517 | +0.03(+0.07%) |
Apr 01, 2014 | 43.26 | 43.48 | 43.06 | 43.42 | 2,190,542 | +0.14(+0.31%) |
Mar 31, 2014 | 43.24 | 43.39 | 42.98 | 43.28 | 2,116,540 | +0.13(+0.30%) |
Mar 28, 2014 | 43.17 | 43.26 | 42.81 | 43.15 | 1,417,535 | +0.03(+0.08%) |
Mar 27, 2014 | 42.76 | 43.15 | 42.45 | 43.12 | 1,808,934 | +0.54(+1.26%) |
Mar 26, 2014 | 42.81 | 42.88 | 42.52 | 42.58 | 1,298,543 | -0.21(-0.48%) |
Mar 25, 2014 | 42.86 | 42.97 | 42.36 | 42.79 | 1,601,295 | +0.01(+0.03%) |
Mar 24, 2014 | 42.86 | 43.14 | 42.62 | 42.78 | 2,409,700 | +0.03(+0.06%) |
Mar 21, 2014 | 42.14 | 43.18 | 42.07 | 42.75 | 4,186,114 | +0.83(+1.98%) |
Mar 20, 2014 | 41.70 | 41.92 | 41.35 | 41.92 | 1,800,217 | +0.12(+0.28%) |
Mar 19, 2014 | 42.21 | 42.49 | 41.58 | 41.81 | 1,757,953 | -0.28(-0.68%) |
Mar 18, 2014 | 42.26 | 42.38 | 42.09 | 42.09 | 1,448,851 | -0.12(-0.29%) |
Mar 17, 2014 | 41.83 | 42.21 | 41.50 | 42.21 | 1,551,009 | +0.40(+0.96%) |
Mar 14, 2014 | 41.60 | 42.04 | 41.50 | 41.81 | 2,146,810 | +0.10(+0.25%) |
Mar 13, 2014 | 40.87 | 41.75 | 40.84 | 41.71 | 3,031,883 | +0.92(+2.25%) |
Mar 12, 2014 | 40.25 | 40.79 | 40.20 | 40.79 | 2,426,719 | +0.45(+1.11%) |
Mar 11, 2014 | 40.40 | 40.46 | 40.12 | 40.34 | 2,013,411 | +0.04(+0.10%) |
Mar 10, 2014 | 40.45 | 40.56 | 40.19 | 40.30 | 2,330,785 | -0.20(-0.50%) |
Mar 07, 2014 | 40.34 | 40.56 | 40.03 | 40.51 | 2,599,871 | +0.12(+0.29%) |
Mar 06, 2014 | 40.85 | 41.02 | 40.23 | 40.39 | 2,172,027 | -0.42(-1.03%) |
Mar 05, 2014 | 41.13 | 41.15 | 40.67 | 40.81 | 2,216,116 | -0.27(-0.65%) |
Mar 04, 2014 | 41.25 | 41.28 | 40.93 | 41.08 | 2,735,312 | +0.10(+0.25%) |