Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.95 | 47.10 | 46.61 | 47.09 | 3,164,746 | +0.17(+0.36%) |
May 29, 2014 | 46.20 | 47.02 | 46.11 | 46.92 | 2,710,282 | +0.78(+1.69%) |
May 28, 2014 | 46.13 | 46.25 | 46.01 | 46.14 | 1,475,304 | +0.03(+0.06%) |
May 27, 2014 | 46.11 | 46.26 | 45.93 | 46.11 | 2,220,147 | +0.28(+0.62%) |
May 23, 2014 | 46.03 | 45.83 | 45.83 | 45.83 | 1,179,197 | -0.09(-0.21%) |
May 22, 2014 | 45.88 | 45.96 | 45.67 | 45.92 | 693,230 | -0.06(-0.13%) |
May 21, 2014 | 46.07 | 46.07 | 45.61 | 45.98 | 1,557,507 | +0.00(+0.00%) |
May 20, 2014 | 45.82 | 46.05 | 45.48 | 45.98 | 2,811,397 | +0.13(+0.28%) |
May 19, 2014 | 45.69 | 45.88 | 45.45 | 45.86 | 2,315,565 | +0.04(+0.09%) |
May 16, 2014 | 45.44 | 45.84 | 45.44 | 45.82 | 2,491,924 | +0.21(+0.46%) |
May 15, 2014 | 46.24 | 46.41 | 45.50 | 45.60 | 2,137,236 | -0.24(-0.52%) |
May 14, 2014 | 46.20 | 46.20 | 45.82 | 45.84 | 1,572,377 | -0.36(-0.78%) |
May 13, 2014 | 46.23 | 46.37 | 45.90 | 46.20 | 4,453,211 | -0.21(-0.45%) |
May 12, 2014 | 45.73 | 46.67 | 45.69 | 46.41 | 6,244,130 | +0.82(+1.80%) |
May 09, 2014 | 44.95 | 45.60 | 44.74 | 45.59 | 3,428,222 | +0.80(+1.79%) |
May 08, 2014 | 44.76 | 44.95 | 44.64 | 44.79 | 1,724,939 | -0.03(-0.06%) |
May 07, 2014 | 44.46 | 44.87 | 44.42 | 44.82 | 3,449,519 | +0.50(+1.12%) |
May 06, 2014 | 44.26 | 44.58 | 44.17 | 44.32 | 3,862,047 | +0.20(+0.45%) |
May 05, 2014 | 44.43 | 44.46 | 43.96 | 44.13 | 3,106,696 | -0.37(-0.84%) |
May 02, 2014 | 44.34 | 44.51 | 44.03 | 44.50 | 4,427,243 | +0.16(+0.35%) |
May 01, 2014 | 45.41 | 45.61 | 44.11 | 44.34 | 5,873,720 | -0.99(-2.18%) |
Apr 30, 2014 | 45.23 | 45.47 | 44.95 | 45.33 | 4,333,775 | -0.13(-0.28%) |
Apr 29, 2014 | 45.47 | 45.78 | 45.40 | 45.46 | 2,289,814 | -0.18(-0.40%) |
Apr 28, 2014 | 45.39 | 45.78 | 45.30 | 45.65 | 2,570,602 | +0.39(+0.87%) |
Apr 25, 2014 | 44.97 | 45.28 | 44.85 | 45.25 | 1,815,573 | +0.12(+0.27%) |
Apr 24, 2014 | 45.03 | 45.16 | 44.69 | 45.13 | 1,766,723 | -0.01(-0.02%) |
Apr 23, 2014 | 44.91 | 45.21 | 44.91 | 45.14 | 2,974,165 | +0.18(+0.39%) |
Apr 22, 2014 | 44.76 | 45.03 | 44.55 | 44.96 | 3,532,595 | +0.20(+0.45%) |
Apr 21, 2014 | 44.77 | 44.92 | 44.45 | 44.76 | 2,405,118 | -0.24(-0.54%) |
Apr 17, 2014 | 44.70 | 45.00 | 45.00 | 45.00 | 2,741,092 | +0.24(+0.55%) |
Apr 16, 2014 | 44.43 | 44.78 | 44.40 | 44.76 | 4,731,559 | +0.52(+1.18%) |
Apr 15, 2014 | 44.52 | 44.61 | 44.04 | 44.23 | 2,807,070 | -0.22(-0.50%) |
Apr 14, 2014 | 44.78 | 44.78 | 44.26 | 44.46 | 3,194,180 | -0.10(-0.21%) |
Apr 11, 2014 | 44.38 | 44.82 | 44.22 | 44.55 | 3,063,793 | +0.05(+0.11%) |
Apr 10, 2014 | 44.77 | 45.12 | 44.31 | 44.51 | 4,208,507 | -0.33(-0.74%) |
Apr 09, 2014 | 44.22 | 44.85 | 44.16 | 44.84 | 5,940,747 | +1.18(+2.70%) |
Apr 08, 2014 | 44.32 | 44.40 | 43.39 | 43.66 | 3,953,368 | -0.47(-1.08%) |
Apr 07, 2014 | 43.27 | 44.65 | 43.20 | 44.13 | 5,472,090 | +0.88(+2.02%) |
Apr 04, 2014 | 44.72 | 45.25 | 43.14 | 43.26 | 9,988,817 | -1.78(-3.95%) |
Apr 03, 2014 | 42.64 | 45.29 | 42.55 | 45.04 | 11,472,528 | +2.54(+5.97%) |
Apr 02, 2014 | 42.39 | 42.61 | 42.36 | 42.50 | 1,829,051 | +0.02(+0.05%) |
Apr 01, 2014 | 42.38 | 42.57 | 42.27 | 42.48 | 2,293,114 | -0.06(-0.14%) |
Mar 31, 2014 | 42.30 | 42.57 | 42.18 | 42.54 | 2,031,054 | +0.39(+0.93%) |
Mar 28, 2014 | 42.06 | 42.23 | 41.96 | 42.15 | 1,363,593 | +0.25(+0.60%) |
Mar 27, 2014 | 42.00 | 42.08 | 41.83 | 41.89 | 1,305,490 | +0.05(+0.11%) |
Mar 26, 2014 | 42.12 | 42.12 | 41.79 | 41.85 | 1,255,732 | +0.04(+0.10%) |
Mar 25, 2014 | 41.86 | 42.05 | 41.44 | 41.81 | 1,567,620 | +0.16(+0.37%) |
Mar 24, 2014 | 41.84 | 42.01 | 41.64 | 41.65 | 1,635,653 | -0.12(-0.29%) |
Mar 21, 2014 | 42.28 | 42.35 | 41.76 | 41.77 | 2,575,529 | -0.20(-0.48%) |
Mar 20, 2014 | 41.81 | 42.06 | 41.73 | 41.98 | 1,870,392 | +0.10(+0.24%) |
Mar 19, 2014 | 41.96 | 42.27 | 41.77 | 41.87 | 4,453,288 | -0.08(-0.19%) |
Mar 18, 2014 | 41.43 | 42.06 | 41.31 | 41.96 | 3,958,009 | +0.68(+1.64%) |
Mar 17, 2014 | 41.56 | 41.70 | 41.26 | 41.28 | 2,652,166 | -0.03(-0.08%) |
Mar 14, 2014 | 41.78 | 41.91 | 41.28 | 41.31 | 3,473,925 | -0.73(-1.74%) |
Mar 13, 2014 | 42.19 | 42.23 | 41.87 | 42.04 | 2,304,500 | -0.06(-0.14%) |
Mar 12, 2014 | 41.72 | 42.13 | 41.63 | 42.10 | 2,013,397 | +0.25(+0.60%) |
Mar 11, 2014 | 41.82 | 42.02 | 41.74 | 41.85 | 2,118,772 | +0.01(+0.03%) |
Mar 10, 2014 | 41.79 | 41.91 | 41.58 | 41.84 | 1,962,319 | +0.05(+0.13%) |
Mar 07, 2014 | 41.70 | 41.79 | 41.52 | 41.79 | 2,402,110 | +0.12(+0.28%) |
Mar 06, 2014 | 41.58 | 41.71 | 41.43 | 41.67 | 3,151,017 | +0.10(+0.24%) |
Mar 05, 2014 | 41.57 | 41.68 | 41.32 | 41.57 | 3,134,138 | +0.01(+0.03%) |
Mar 04, 2014 | 41.07 | 41.60 | 41.05 | 41.56 | 3,697,338 | +0.69(+1.70%) |