Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.60 | 45.64 | 45.15 | 45.47 | 2,446,781 | -0.29(-0.63%) |
May 29, 2014 | 45.27 | 45.98 | 45.05 | 45.76 | 4,120,214 | +0.47(+1.04%) |
May 28, 2014 | 44.96 | 45.51 | 44.52 | 45.29 | 2,668,327 | +0.41(+0.91%) |
May 27, 2014 | 44.50 | 44.97 | 44.15 | 44.88 | 3,599,430 | +0.55(+1.24%) |
May 23, 2014 | 44.50 | 44.33 | 44.33 | 44.33 | 3,117,700 | -0.50(-1.12%) |
May 22, 2014 | 45.05 | 45.38 | 44.80 | 44.83 | 2,865,990 | -0.09(-0.20%) |
May 21, 2014 | 45.26 | 45.42 | 44.52 | 44.92 | 6,216,164 | -0.09(-0.20%) |
May 20, 2014 | 45.00 | 45.34 | 44.87 | 45.01 | 3,176,989 | -0.04(-0.09%) |
May 19, 2014 | 44.97 | 45.53 | 44.75 | 45.05 | 3,135,104 | +0.13(+0.29%) |
May 16, 2014 | 45.15 | 45.42 | 44.63 | 44.92 | 2,868,537 | -0.34(-0.75%) |
May 15, 2014 | 44.34 | 45.40 | 44.01 | 45.26 | 5,571,921 | -0.23(-0.51%) |
May 14, 2014 | 45.54 | 45.98 | 45.15 | 45.49 | 3,438,289 | +0.01(+0.02%) |
May 13, 2014 | 45.60 | 45.62 | 45.06 | 45.48 | 3,106,933 | +0.07(+0.15%) |
May 12, 2014 | 44.58 | 45.43 | 44.43 | 45.41 | 3,878,058 | +0.51(+1.14%) |
May 09, 2014 | 46.68 | 46.68 | 44.77 | 44.90 | 4,406,207 | -0.72(-1.58%) |
May 08, 2014 | 46.50 | 46.79 | 45.59 | 45.62 | 3,140,597 | -1.07(-2.29%) |
May 07, 2014 | 47.08 | 47.08 | 46.11 | 46.69 | 3,719,442 | +0.14(+0.30%) |
May 06, 2014 | 46.94 | 47.32 | 46.54 | 46.55 | 4,105,331 | -0.24(-0.51%) |
May 05, 2014 | 47.00 | 47.04 | 46.19 | 46.79 | 6,831,000 | -0.31(-0.66%) |
May 02, 2014 | 46.95 | 48.30 | 46.11 | 47.10 | 8,281,856 | -0.31(-0.65%) |
May 01, 2014 | 47.67 | 48.09 | 46.94 | 47.41 | 4,790,807 | -0.47(-0.98%) |
Apr 30, 2014 | 48.15 | 48.15 | 47.14 | 47.88 | 4,183,474 | -0.40(-0.83%) |
Apr 29, 2014 | 48.07 | 48.46 | 47.95 | 48.28 | 2,986,174 | +0.56(+1.17%) |
Apr 28, 2014 | 48.08 | 48.26 | 47.55 | 47.72 | 3,016,716 | -0.07(-0.15%) |
Apr 25, 2014 | 48.29 | 48.30 | 47.63 | 47.79 | 3,365,200 | -0.58(-1.20%) |
Apr 24, 2014 | 48.56 | 48.95 | 48.24 | 48.37 | 4,778,338 | +0.11(+0.23%) |
Apr 23, 2014 | 48.72 | 49.16 | 48.25 | 48.26 | 5,988,780 | -0.44(-0.90%) |
Apr 22, 2014 | 48.73 | 48.97 | 48.44 | 48.70 | 2,692,936 | +0.01(+0.02%) |
Apr 21, 2014 | 48.84 | 48.93 | 48.39 | 48.69 | 3,224,853 | -0.24(-0.49%) |
Apr 17, 2014 | 47.68 | 48.93 | 48.93 | 48.93 | 4,338,800 | +1.13(+2.36%) |
Apr 16, 2014 | 47.57 | 47.82 | 47.19 | 47.80 | 3,303,537 | +0.43(+0.91%) |
Apr 15, 2014 | 46.44 | 47.42 | 46.07 | 47.37 | 3,936,622 | +1.07(+2.31%) |
Apr 14, 2014 | 46.90 | 46.96 | 45.94 | 46.30 | 3,708,092 | -0.33(-0.71%) |
Apr 11, 2014 | 46.28 | 47.14 | 46.28 | 46.63 | 3,049,507 | +0.23(+0.50%) |
Apr 10, 2014 | 46.37 | 47.23 | 45.94 | 46.40 | 4,848,727 | +0.01(+0.02%) |
Apr 09, 2014 | 46.82 | 47.05 | 46.19 | 46.39 | 3,419,351 | -0.49(-1.05%) |
Apr 08, 2014 | 45.98 | 46.92 | 45.96 | 46.88 | 3,667,112 | +0.35(+0.75%) |
Apr 07, 2014 | 46.75 | 47.34 | 46.38 | 46.53 | 2,801,575 | -0.24(-0.51%) |
Apr 04, 2014 | 47.49 | 47.76 | 46.73 | 46.77 | 3,213,817 | -0.03(-0.06%) |
Apr 03, 2014 | 46.60 | 47.55 | 46.27 | 46.80 | 4,551,682 | +0.59(+1.28%) |
Apr 02, 2014 | 45.60 | 46.44 | 45.40 | 46.21 | 4,210,533 | +0.42(+0.92%) |
Apr 01, 2014 | 45.99 | 46.06 | 45.12 | 45.79 | 3,767,072 | -0.22(-0.48%) |
Mar 31, 2014 | 45.81 | 46.05 | 45.40 | 46.01 | 3,024,994 | +0.20(+0.44%) |
Mar 28, 2014 | 45.71 | 45.95 | 45.42 | 45.81 | 3,069,431 | +0.28(+0.61%) |
Mar 27, 2014 | 45.00 | 45.80 | 44.90 | 45.53 | 4,941,261 | +0.51(+1.13%) |
Mar 26, 2014 | 45.51 | 45.64 | 44.99 | 45.02 | 3,913,362 | -0.42(-0.92%) |
Mar 25, 2014 | 46.33 | 46.69 | 45.30 | 45.44 | 4,381,591 | -0.65(-1.41%) |
Mar 24, 2014 | 46.66 | 46.90 | 45.99 | 46.09 | 4,964,437 | -0.48(-1.03%) |
Mar 21, 2014 | 46.08 | 46.62 | 45.53 | 46.57 | 5,483,844 | +0.92(+2.02%) |
Mar 20, 2014 | 45.27 | 45.78 | 44.95 | 45.65 | 3,187,268 | +0.26(+0.57%) |
Mar 19, 2014 | 45.35 | 45.53 | 45.11 | 45.39 | 6,117,526 | +0.08(+0.18%) |
Mar 18, 2014 | 43.71 | 45.36 | 43.52 | 45.31 | 6,890,395 | +1.59(+3.64%) |
Mar 17, 2014 | 44.07 | 44.57 | 43.54 | 43.72 | 4,201,987 | -0.35(-0.79%) |
Mar 14, 2014 | 42.95 | 44.10 | 42.82 | 44.07 | 4,278,883 | +1.10(+2.56%) |
Mar 13, 2014 | 42.53 | 43.15 | 42.24 | 42.97 | 3,890,841 | +0.38(+0.89%) |
Mar 12, 2014 | 42.36 | 42.68 | 41.74 | 42.59 | 3,784,013 | +0.02(+0.05%) |
Mar 11, 2014 | 42.62 | 43.50 | 42.15 | 42.57 | 6,105,167 | -0.01(-0.02%) |
Mar 10, 2014 | 41.89 | 42.64 | 41.58 | 42.58 | 4,019,946 | +0.64(+1.53%) |
Mar 07, 2014 | 41.61 | 42.28 | 41.44 | 41.94 | 5,028,145 | +0.61(+1.48%) |
Mar 06, 2014 | 40.36 | 41.45 | 40.36 | 41.33 | 3,999,878 | +0.93(+2.30%) |
Mar 05, 2014 | 40.95 | 41.00 | 40.31 | 40.40 | 4,079,730 | -0.61(-1.49%) |
Mar 04, 2014 | 41.19 | 41.35 | 40.55 | 41.01 | 3,782,725 | +0.30(+0.74%) |