Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.56 | 44.57 | 43.85 | 44.14 | 3,878,661 | -0.32(-0.71%) |
May 29, 2014 | 44.33 | 44.49 | 43.81 | 44.46 | 3,122,742 | +0.05(+0.12%) |
May 28, 2014 | 44.25 | 44.50 | 44.17 | 44.40 | 3,088,118 | +0.05(+0.12%) |
May 27, 2014 | 44.45 | 44.45 | 43.96 | 44.35 | 2,974,017 | +0.20(+0.45%) |
May 23, 2014 | 43.16 | 44.15 | 44.15 | 44.15 | 3,495,477 | +1.02(+2.37%) |
May 22, 2014 | 43.05 | 43.31 | 42.88 | 43.12 | 2,045,466 | +0.08(+0.18%) |
May 21, 2014 | 43.22 | 43.58 | 42.93 | 43.05 | 3,629,282 | +0.09(+0.21%) |
May 20, 2014 | 43.07 | 43.44 | 42.73 | 42.96 | 3,699,826 | -0.25(-0.59%) |
May 19, 2014 | 42.47 | 43.27 | 42.35 | 43.21 | 3,662,784 | +0.37(+0.87%) |
May 16, 2014 | 42.97 | 43.00 | 42.19 | 42.84 | 5,238,784 | +0.00(+0.00%) |
May 15, 2014 | 44.04 | 44.25 | 42.60 | 42.84 | 5,377,240 | -1.28(-2.90%) |
May 14, 2014 | 44.44 | 44.52 | 43.89 | 44.12 | 3,367,534 | -0.36(-0.82%) |
May 13, 2014 | 44.58 | 44.77 | 44.28 | 44.48 | 3,103,199 | -0.03(-0.06%) |
May 12, 2014 | 43.81 | 44.63 | 43.64 | 44.51 | 2,890,059 | +1.18(+2.72%) |
May 09, 2014 | 43.46 | 43.70 | 42.98 | 43.33 | 3,845,631 | -0.25(-0.58%) |
May 08, 2014 | 42.83 | 43.98 | 42.59 | 43.58 | 6,634,186 | +0.89(+2.08%) |
May 07, 2014 | 42.62 | 43.11 | 41.52 | 42.69 | 8,513,611 | -1.98(-4.43%) |
May 06, 2014 | 44.57 | 44.98 | 44.30 | 44.67 | 4,740,041 | -0.05(-0.12%) |
May 05, 2014 | 45.04 | 45.08 | 44.20 | 44.73 | 3,673,642 | -0.14(-0.30%) |
May 02, 2014 | 44.27 | 45.10 | 44.16 | 44.86 | 3,529,823 | +0.74(+1.67%) |
May 01, 2014 | 43.55 | 44.46 | 43.28 | 44.13 | 4,826,742 | +0.63(+1.45%) |
Apr 30, 2014 | 43.21 | 43.74 | 43.14 | 43.50 | 5,466,778 | +0.05(+0.11%) |
Apr 29, 2014 | 44.14 | 44.32 | 43.22 | 43.45 | 5,430,902 | -0.54(-1.22%) |
Apr 28, 2014 | 44.58 | 44.77 | 43.33 | 43.98 | 3,612,778 | -0.26(-0.60%) |
Apr 25, 2014 | 44.97 | 45.16 | 44.18 | 44.25 | 2,994,956 | -0.52(-1.16%) |
Apr 24, 2014 | 45.09 | 45.23 | 44.38 | 44.76 | 2,503,999 | +0.32(+0.72%) |
Apr 23, 2014 | 44.49 | 44.76 | 44.31 | 44.45 | 1,810,272 | -0.15(-0.35%) |
Apr 22, 2014 | 44.39 | 44.98 | 44.37 | 44.60 | 2,308,661 | +0.13(+0.29%) |
Apr 21, 2014 | 45.00 | 45.20 | 44.32 | 44.47 | 3,100,313 | -0.52(-1.15%) |
Apr 17, 2014 | 45.77 | 44.99 | 44.99 | 44.99 | 4,873,228 | -0.21(-0.46%) |
Apr 16, 2014 | 44.56 | 45.22 | 44.18 | 45.20 | 3,981,690 | +0.81(+1.82%) |
Apr 15, 2014 | 44.09 | 44.71 | 43.27 | 44.39 | 3,754,278 | +0.37(+0.85%) |
Apr 14, 2014 | 43.45 | 44.11 | 42.98 | 44.02 | 3,703,959 | +1.06(+2.47%) |
Apr 11, 2014 | 43.29 | 44.03 | 42.92 | 42.96 | 3,050,773 | -0.51(-1.17%) |
Apr 10, 2014 | 45.26 | 45.44 | 43.33 | 43.47 | 4,023,973 | -1.74(-3.86%) |
Apr 09, 2014 | 44.65 | 45.27 | 44.15 | 45.21 | 3,646,459 | +0.57(+1.28%) |
Apr 08, 2014 | 44.09 | 44.84 | 43.84 | 44.64 | 4,969,755 | +0.44(+0.99%) |
Apr 07, 2014 | 45.15 | 45.44 | 44.08 | 44.20 | 4,911,704 | -1.37(-3.01%) |
Apr 04, 2014 | 46.91 | 46.99 | 45.52 | 45.57 | 4,533,848 | -1.00(-2.14%) |
Apr 03, 2014 | 46.91 | 47.81 | 46.34 | 46.57 | 2,579,495 | -0.70(-1.48%) |
Apr 02, 2014 | 48.38 | 48.49 | 47.03 | 47.27 | 3,835,017 | +0.35(+0.75%) |
Apr 01, 2014 | 46.11 | 46.94 | 45.92 | 46.92 | 3,705,769 | +0.97(+2.11%) |
Mar 31, 2014 | 45.27 | 46.04 | 45.18 | 45.94 | 4,382,717 | +0.83(+1.83%) |
Mar 28, 2014 | 44.54 | 45.97 | 44.20 | 45.12 | 8,034,462 | +1.92(+4.43%) |
Mar 27, 2014 | 44.62 | 44.66 | 43.06 | 43.20 | 7,167,144 | -1.38(-3.10%) |
Mar 26, 2014 | 44.44 | 45.15 | 44.01 | 44.58 | 6,187,613 | +0.46(+1.05%) |
Mar 25, 2014 | 44.76 | 44.82 | 43.90 | 44.12 | 4,007,109 | -0.44(-0.98%) |
Mar 24, 2014 | 44.62 | 44.96 | 43.73 | 44.56 | 4,376,692 | +0.29(+0.65%) |
Mar 21, 2014 | 46.04 | 46.04 | 44.21 | 44.27 | 6,934,247 | -0.79(-1.74%) |
Mar 20, 2014 | 44.95 | 45.23 | 44.71 | 45.05 | 4,410,338 | +0.01(+0.02%) |
Mar 19, 2014 | 46.61 | 46.61 | 44.69 | 45.05 | 4,857,936 | -1.34(-2.90%) |
Mar 18, 2014 | 46.51 | 46.68 | 46.23 | 46.39 | 2,649,851 | +0.04(+0.08%) |
Mar 17, 2014 | 45.76 | 46.60 | 45.76 | 46.35 | 2,784,629 | +0.73(+1.59%) |
Mar 14, 2014 | 45.81 | 46.42 | 45.56 | 45.63 | 3,173,633 | -0.30(-0.65%) |
Mar 13, 2014 | 47.07 | 47.16 | 45.61 | 45.93 | 2,893,773 | -0.92(-1.96%) |
Mar 12, 2014 | 47.19 | 47.24 | 45.86 | 46.84 | 4,855,985 | -0.67(-1.41%) |
Mar 11, 2014 | 47.86 | 48.12 | 47.16 | 47.52 | 3,394,393 | -0.52(-1.08%) |
Mar 10, 2014 | 48.56 | 48.68 | 47.91 | 48.03 | 1,867,226 | -0.64(-1.32%) |
Mar 07, 2014 | 48.86 | 48.90 | 48.30 | 48.68 | 8,632,582 | +0.06(+0.12%) |
Mar 06, 2014 | 47.88 | 49.03 | 47.88 | 48.62 | 6,405,086 | +0.66(+1.37%) |
Mar 05, 2014 | 47.62 | 47.97 | 47.44 | 47.96 | 3,765,790 | +0.15(+0.31%) |
Mar 04, 2014 | 47.08 | 47.88 | 47.08 | 47.81 | 2,885,635 | +1.09(+2.34%) |