Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.76 | 46.81 | 46.42 | 46.55 | 1,403,803 | -0.20(-0.44%) |
May 29, 2014 | 46.82 | 46.84 | 46.49 | 46.76 | 2,211,388 | +0.11(+0.23%) |
May 28, 2014 | 46.96 | 47.03 | 46.50 | 46.65 | 1,386,502 | -0.30(-0.63%) |
May 27, 2014 | 46.63 | 47.10 | 46.52 | 46.94 | 1,240,395 | +0.59(+1.26%) |
May 23, 2014 | 45.83 | 46.36 | 46.36 | 46.36 | 1,534,647 | +0.36(+0.79%) |
May 22, 2014 | 45.56 | 46.01 | 45.48 | 45.99 | 426,504 | +0.51(+1.13%) |
May 21, 2014 | 45.52 | 45.66 | 45.03 | 45.48 | 2,432,383 | +0.20(+0.44%) |
May 20, 2014 | 45.85 | 45.85 | 45.03 | 45.28 | 1,181,023 | -0.64(-1.40%) |
May 19, 2014 | 45.40 | 46.07 | 45.34 | 45.92 | 1,499,383 | +0.38(+0.83%) |
May 16, 2014 | 45.21 | 45.55 | 44.96 | 45.55 | 784,896 | +0.36(+0.79%) |
May 15, 2014 | 45.22 | 45.33 | 44.60 | 45.19 | 1,882,957 | -0.26(-0.57%) |
May 14, 2014 | 46.17 | 46.17 | 45.36 | 45.45 | 2,606,173 | -0.82(-1.78%) |
May 13, 2014 | 46.67 | 46.86 | 46.26 | 46.27 | 1,778,081 | -0.51(-1.09%) |
May 12, 2014 | 45.98 | 46.98 | 45.98 | 46.78 | 3,007,701 | +0.98(+2.13%) |
May 09, 2014 | 45.38 | 45.84 | 45.18 | 45.81 | 2,793,131 | +0.35(+0.77%) |
May 08, 2014 | 45.80 | 46.26 | 45.31 | 45.45 | 1,624,861 | -0.36(-0.78%) |
May 07, 2014 | 45.65 | 45.86 | 45.12 | 45.81 | 1,712,146 | +0.18(+0.40%) |
May 06, 2014 | 46.17 | 46.26 | 45.60 | 45.63 | 1,853,249 | -0.76(-1.65%) |
May 05, 2014 | 46.20 | 46.50 | 45.85 | 46.39 | 1,990,171 | -0.08(-0.18%) |
May 02, 2014 | 46.38 | 46.92 | 46.32 | 46.47 | 1,102,267 | +0.10(+0.22%) |
May 01, 2014 | 46.45 | 46.69 | 45.87 | 46.37 | 1,795,129 | -0.11(-0.23%) |
Apr 30, 2014 | 45.98 | 46.49 | 45.66 | 46.48 | 2,147,176 | +0.33(+0.71%) |
Apr 29, 2014 | 46.24 | 46.52 | 46.10 | 46.15 | 1,486,542 | +0.11(+0.24%) |
Apr 28, 2014 | 46.50 | 46.64 | 45.48 | 46.04 | 1,665,329 | -0.25(-0.54%) |
Apr 25, 2014 | 46.81 | 47.14 | 46.17 | 46.30 | 2,110,354 | -0.69(-1.48%) |
Apr 24, 2014 | 47.34 | 47.42 | 46.72 | 46.99 | 1,580,453 | -0.13(-0.29%) |
Apr 23, 2014 | 47.38 | 47.52 | 47.11 | 47.12 | 2,587,379 | -0.29(-0.60%) |
Apr 22, 2014 | 47.09 | 47.53 | 46.97 | 47.41 | 1,187,484 | +0.39(+0.83%) |
Apr 21, 2014 | 46.92 | 47.03 | 46.60 | 47.02 | 1,262,702 | +0.21(+0.44%) |
Apr 17, 2014 | 46.48 | 46.81 | 46.81 | 46.81 | 1,074,114 | +0.21(+0.46%) |
Apr 16, 2014 | 46.45 | 46.60 | 46.21 | 46.60 | 3,998,383 | +0.45(+0.97%) |
Apr 15, 2014 | 46.19 | 46.37 | 45.28 | 46.15 | 3,659,636 | +0.14(+0.31%) |
Apr 14, 2014 | 46.11 | 46.40 | 45.61 | 46.01 | 2,021,601 | +0.23(+0.49%) |
Apr 11, 2014 | 45.98 | 46.42 | 45.59 | 45.78 | 1,576,618 | -0.55(-1.18%) |
Apr 10, 2014 | 47.45 | 47.51 | 46.15 | 46.33 | 2,263,835 | -1.18(-2.49%) |
Apr 09, 2014 | 47.14 | 47.52 | 46.89 | 47.51 | 4,338,575 | +0.49(+1.04%) |
Apr 08, 2014 | 46.69 | 47.24 | 46.50 | 47.02 | 2,353,908 | +0.36(+0.78%) |
Apr 07, 2014 | 47.17 | 47.18 | 46.43 | 46.66 | 2,055,261 | -0.62(-1.31%) |
Apr 04, 2014 | 48.56 | 48.62 | 47.12 | 47.28 | 1,753,833 | -0.97(-2.01%) |
Apr 03, 2014 | 48.61 | 48.64 | 48.06 | 48.25 | 987,372 | -0.35(-0.72%) |
Apr 02, 2014 | 48.51 | 48.64 | 48.29 | 48.60 | 2,126,830 | +0.24(+0.49%) |
Apr 01, 2014 | 47.79 | 48.39 | 47.79 | 48.37 | 4,101,463 | +0.58(+1.22%) |
Mar 31, 2014 | 47.23 | 47.89 | 47.06 | 47.78 | 2,798,034 | +0.84(+1.78%) |
Mar 28, 2014 | 46.94 | 47.57 | 46.84 | 46.95 | 2,905,854 | +0.09(+0.19%) |
Mar 27, 2014 | 47.01 | 47.23 | 46.63 | 46.86 | 3,838,434 | -0.13(-0.29%) |
Mar 26, 2014 | 48.10 | 48.12 | 46.99 | 46.99 | 3,327,610 | -0.84(-1.75%) |
Mar 25, 2014 | 48.04 | 48.30 | 47.56 | 47.83 | 1,616,964 | -0.00(-0.01%) |
Mar 24, 2014 | 48.38 | 48.46 | 47.49 | 47.83 | 3,437,655 | -0.41(-0.84%) |
Mar 21, 2014 | 48.55 | 48.89 | 48.23 | 48.24 | 1,275,081 | -0.16(-0.34%) |
Mar 20, 2014 | 48.18 | 48.51 | 48.01 | 48.41 | 912,066 | +0.15(+0.30%) |
Mar 19, 2014 | 48.59 | 48.59 | 47.97 | 48.26 | 1,301,187 | -0.34(-0.70%) |
Mar 18, 2014 | 48.02 | 48.60 | 47.99 | 48.60 | 838,620 | +0.63(+1.32%) |
Mar 17, 2014 | 47.92 | 48.28 | 47.83 | 47.97 | 1,606,151 | +0.30(+0.64%) |
Mar 14, 2014 | 47.32 | 47.82 | 47.25 | 47.67 | 1,915,514 | +0.19(+0.39%) |
Mar 13, 2014 | 48.21 | 48.39 | 47.24 | 47.48 | 1,519,766 | -0.53(-1.11%) |
Mar 12, 2014 | 47.67 | 48.04 | 47.50 | 48.01 | 1,501,769 | +0.08(+0.16%) |
Mar 11, 2014 | 48.47 | 48.56 | 47.74 | 47.93 | 5,332,956 | -0.48(-0.99%) |
Mar 10, 2014 | 48.45 | 48.50 | 48.13 | 48.41 | 2,098,286 | -0.09(-0.19%) |
Mar 07, 2014 | 48.65 | 48.73 | 48.29 | 48.51 | 920,221 | +0.07(+0.14%) |
Mar 06, 2014 | 48.49 | 48.52 | 48.28 | 48.44 | 1,072,793 | +0.08(+0.17%) |
Mar 05, 2014 | 48.38 | 48.39 | 48.20 | 48.35 | 1,932,069 | -0.06(-0.12%) |
Mar 04, 2014 | 47.71 | 48.65 | 47.71 | 48.41 | 2,882,062 | +1.18(+2.50%) |