Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.02 | 46.96 | 46.02 | 46.92 | 3,371,469 | +0.28(+0.60%) |
May 29, 2014 | 46.35 | 46.65 | 46.13 | 46.64 | 664,874 | +0.31(+0.66%) |
May 28, 2014 | 46.31 | 46.70 | 46.16 | 46.34 | 1,189,521 | +0.01(+0.03%) |
May 27, 2014 | 45.90 | 46.33 | 45.76 | 46.33 | 1,117,489 | +0.52(+1.14%) |
May 23, 2014 | 45.74 | 45.80 | 45.80 | 45.80 | 992,205 | +0.12(+0.27%) |
May 22, 2014 | 45.47 | 45.69 | 45.21 | 45.68 | 725,803 | +0.09(+0.21%) |
May 21, 2014 | 45.35 | 45.75 | 45.23 | 45.59 | 979,720 | +0.37(+0.82%) |
May 20, 2014 | 45.28 | 45.49 | 44.83 | 45.22 | 872,383 | -0.29(-0.63%) |
May 19, 2014 | 45.16 | 45.65 | 45.14 | 45.51 | 1,214,192 | +0.24(+0.54%) |
May 16, 2014 | 44.74 | 45.31 | 44.61 | 45.26 | 932,450 | +0.48(+1.07%) |
May 15, 2014 | 44.74 | 44.89 | 44.32 | 44.78 | 848,295 | -0.11(-0.24%) |
May 14, 2014 | 45.24 | 45.24 | 44.83 | 44.89 | 1,034,552 | -0.39(-0.87%) |
May 13, 2014 | 45.64 | 45.79 | 45.10 | 45.29 | 805,873 | -0.29(-0.65%) |
May 12, 2014 | 45.29 | 45.90 | 45.21 | 45.58 | 927,715 | +0.40(+0.89%) |
May 09, 2014 | 44.40 | 45.20 | 44.21 | 45.18 | 997,437 | +0.71(+1.59%) |
May 08, 2014 | 44.33 | 45.09 | 44.33 | 44.47 | 1,142,244 | +0.09(+0.20%) |
May 07, 2014 | 44.37 | 44.47 | 43.96 | 44.38 | 1,679,047 | -0.18(-0.40%) |
May 06, 2014 | 44.99 | 45.47 | 44.49 | 44.56 | 1,289,076 | -0.61(-1.35%) |
May 05, 2014 | 44.55 | 45.24 | 44.33 | 45.17 | 1,117,749 | +0.49(+1.09%) |
May 02, 2014 | 45.04 | 45.20 | 44.66 | 44.68 | 1,260,434 | -0.13(-0.30%) |
May 01, 2014 | 45.04 | 45.09 | 44.49 | 44.82 | 829,782 | +0.02(+0.04%) |
Apr 30, 2014 | 44.53 | 44.80 | 44.41 | 44.80 | 1,308,257 | +0.17(+0.38%) |
Apr 29, 2014 | 44.70 | 44.90 | 44.54 | 44.63 | 683,649 | +0.00(+0.00%) |
Apr 28, 2014 | 44.80 | 45.08 | 44.04 | 44.63 | 1,031,268 | +0.10(+0.23%) |
Apr 25, 2014 | 44.35 | 44.66 | 44.21 | 44.53 | 1,334,532 | -0.05(-0.11%) |
Apr 24, 2014 | 45.23 | 45.30 | 44.55 | 44.58 | 1,040,841 | -0.32(-0.72%) |
Apr 23, 2014 | 44.97 | 45.31 | 44.60 | 44.90 | 698,939 | -0.00(-0.01%) |
Apr 22, 2014 | 44.88 | 45.10 | 44.61 | 44.90 | 926,284 | +0.13(+0.28%) |
Apr 21, 2014 | 44.69 | 45.02 | 44.35 | 44.78 | 702,805 | +0.12(+0.27%) |
Apr 17, 2014 | 44.61 | 44.65 | 44.65 | 44.65 | 1,377,510 | +0.15(+0.33%) |
Apr 16, 2014 | 44.83 | 44.95 | 44.34 | 44.51 | 798,425 | +0.04(+0.10%) |
Apr 15, 2014 | 44.48 | 44.82 | 43.53 | 44.47 | 977,922 | +0.03(+0.06%) |
Apr 14, 2014 | 44.52 | 44.74 | 44.00 | 44.44 | 980,140 | +0.35(+0.79%) |
Apr 11, 2014 | 44.36 | 44.83 | 44.07 | 44.09 | 854,864 | -0.63(-1.40%) |
Apr 10, 2014 | 45.73 | 45.83 | 44.56 | 44.72 | 1,342,090 | -1.08(-2.36%) |
Apr 09, 2014 | 45.42 | 45.81 | 44.89 | 45.80 | 896,689 | +0.60(+1.33%) |
Apr 08, 2014 | 44.87 | 45.51 | 44.28 | 45.20 | 1,782,552 | +0.51(+1.15%) |
Apr 07, 2014 | 45.46 | 45.67 | 44.44 | 44.69 | 2,087,764 | -0.99(-2.17%) |
Apr 04, 2014 | 47.31 | 47.45 | 45.59 | 45.68 | 1,364,627 | -1.26(-2.68%) |
Apr 03, 2014 | 47.18 | 47.18 | 46.62 | 46.94 | 1,198,418 | -0.02(-0.04%) |
Apr 02, 2014 | 47.11 | 47.30 | 46.89 | 46.96 | 1,077,183 | -0.07(-0.15%) |
Apr 01, 2014 | 46.89 | 47.06 | 46.54 | 47.03 | 1,106,075 | +0.22(+0.46%) |
Mar 31, 2014 | 46.42 | 46.93 | 46.28 | 46.81 | 1,021,379 | +0.63(+1.37%) |
Mar 28, 2014 | 45.77 | 46.65 | 45.32 | 46.18 | 1,266,738 | +0.65(+1.42%) |
Mar 27, 2014 | 45.88 | 45.94 | 45.39 | 45.53 | 847,372 | -0.19(-0.42%) |
Mar 26, 2014 | 45.62 | 46.01 | 45.39 | 45.73 | 1,215,554 | +0.26(+0.57%) |
Mar 25, 2014 | 45.65 | 46.11 | 45.20 | 45.47 | 884,681 | -0.08(-0.17%) |
Mar 24, 2014 | 46.13 | 46.46 | 45.13 | 45.55 | 949,757 | -0.41(-0.89%) |
Mar 21, 2014 | 46.77 | 47.05 | 45.91 | 45.95 | 1,852,702 | -0.57(-1.23%) |
Mar 20, 2014 | 46.35 | 46.65 | 46.21 | 46.53 | 775,725 | +0.07(+0.15%) |
Mar 19, 2014 | 46.58 | 46.83 | 46.20 | 46.45 | 1,030,363 | -0.29(-0.61%) |
Mar 18, 2014 | 46.74 | 46.90 | 46.53 | 46.74 | 811,430 | +0.08(+0.18%) |
Mar 17, 2014 | 46.65 | 47.01 | 46.46 | 46.66 | 846,939 | +0.23(+0.49%) |
Mar 14, 2014 | 46.38 | 46.81 | 46.28 | 46.43 | 904,079 | -0.03(-0.07%) |
Mar 13, 2014 | 47.00 | 47.20 | 46.36 | 46.46 | 1,626,364 | -0.23(-0.49%) |
Mar 12, 2014 | 46.57 | 46.83 | 46.45 | 46.69 | 1,597,814 | -0.21(-0.44%) |
Mar 11, 2014 | 46.96 | 47.34 | 46.67 | 46.90 | 969,759 | -0.23(-0.48%) |
Mar 10, 2014 | 46.93 | 47.18 | 46.65 | 47.13 | 980,735 | +0.16(+0.33%) |
Mar 07, 2014 | 47.21 | 47.21 | 46.68 | 46.97 | 505,277 | +0.00(+0.01%) |
Mar 06, 2014 | 46.90 | 47.20 | 46.78 | 46.96 | 657,099 | +0.16(+0.34%) |
Mar 05, 2014 | 46.93 | 46.93 | 46.52 | 46.80 | 769,276 | +0.01(+0.02%) |
Mar 04, 2014 | 46.60 | 47.06 | 46.47 | 46.80 | 1,062,396 | +0.83(+1.81%) |