Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.15 | 48.19 | 47.76 | 47.87 | 2,513,121 | -0.31(-0.63%) |
May 29, 2014 | 47.89 | 48.19 | 47.58 | 48.18 | 1,486,097 | +0.35(+0.74%) |
May 28, 2014 | 47.56 | 48.01 | 47.42 | 47.83 | 1,656,943 | +0.17(+0.36%) |
May 27, 2014 | 47.48 | 47.89 | 47.28 | 47.66 | 2,335,610 | +0.45(+0.94%) |
May 23, 2014 | 47.40 | 47.21 | 47.21 | 47.21 | 1,563,781 | -0.12(-0.25%) |
May 22, 2014 | 46.44 | 47.46 | 46.37 | 47.33 | 1,303,382 | +0.77(+1.66%) |
May 21, 2014 | 45.88 | 46.61 | 45.65 | 46.56 | 1,480,877 | +1.00(+2.19%) |
May 20, 2014 | 46.76 | 46.79 | 45.15 | 45.56 | 2,541,099 | -1.22(-2.60%) |
May 19, 2014 | 45.64 | 46.82 | 45.48 | 46.78 | 1,794,542 | +1.11(+2.43%) |
May 16, 2014 | 46.23 | 46.23 | 45.34 | 45.67 | 1,584,330 | -0.53(-1.15%) |
May 15, 2014 | 46.41 | 46.51 | 46.03 | 46.20 | 2,164,470 | -0.22(-0.47%) |
May 14, 2014 | 46.93 | 47.01 | 46.39 | 46.42 | 1,682,234 | -0.52(-1.11%) |
May 13, 2014 | 47.10 | 47.22 | 46.81 | 46.94 | 1,222,251 | -0.21(-0.45%) |
May 12, 2014 | 46.48 | 47.22 | 46.09 | 47.15 | 1,939,738 | +0.88(+1.90%) |
May 09, 2014 | 46.03 | 46.49 | 45.88 | 46.27 | 2,116,263 | +0.28(+0.61%) |
May 08, 2014 | 46.55 | 46.94 | 45.91 | 45.99 | 2,695,412 | -0.79(-1.69%) |
May 07, 2014 | 45.77 | 46.82 | 45.48 | 46.78 | 2,419,206 | +1.20(+2.64%) |
May 06, 2014 | 46.15 | 46.31 | 45.54 | 45.58 | 2,255,738 | -0.79(-1.71%) |
May 05, 2014 | 46.01 | 46.48 | 45.52 | 46.38 | 1,811,408 | +0.12(+0.25%) |
May 02, 2014 | 46.99 | 47.21 | 46.23 | 46.26 | 2,500,568 | -0.74(-1.57%) |
May 01, 2014 | 47.08 | 47.37 | 44.91 | 47.00 | 4,389,045 | +0.19(+0.41%) |
Apr 30, 2014 | 46.98 | 47.10 | 46.47 | 46.80 | 3,280,162 | -0.29(-0.62%) |
Apr 29, 2014 | 47.05 | 47.47 | 46.82 | 47.10 | 1,755,715 | +0.05(+0.11%) |
Apr 28, 2014 | 46.96 | 47.17 | 46.27 | 47.04 | 1,806,077 | +0.24(+0.51%) |
Apr 25, 2014 | 47.09 | 47.20 | 46.74 | 46.80 | 1,201,869 | -0.34(-0.72%) |
Apr 24, 2014 | 47.80 | 47.87 | 46.88 | 47.14 | 1,683,059 | -0.33(-0.70%) |
Apr 23, 2014 | 47.18 | 47.64 | 47.14 | 47.48 | 1,926,666 | +0.17(+0.37%) |
Apr 22, 2014 | 46.15 | 47.38 | 45.95 | 47.30 | 2,382,970 | +1.14(+2.46%) |
Apr 21, 2014 | 46.05 | 46.28 | 45.75 | 46.17 | 1,116,876 | +0.09(+0.19%) |
Apr 17, 2014 | 45.70 | 46.08 | 46.08 | 46.08 | 1,550,697 | +0.38(+0.83%) |
Apr 16, 2014 | 45.35 | 45.77 | 45.00 | 45.70 | 1,791,284 | +0.62(+1.39%) |
Apr 15, 2014 | 44.94 | 45.18 | 44.18 | 45.08 | 1,940,580 | +0.36(+0.80%) |
Apr 14, 2014 | 44.70 | 45.15 | 44.30 | 44.72 | 2,145,332 | +0.20(+0.45%) |
Apr 11, 2014 | 45.06 | 45.20 | 44.38 | 44.52 | 3,118,791 | -0.94(-2.08%) |
Apr 10, 2014 | 46.09 | 46.72 | 45.23 | 45.46 | 4,015,158 | -0.77(-1.67%) |
Apr 09, 2014 | 45.27 | 46.35 | 45.27 | 46.23 | 4,294,059 | +0.27(+0.58%) |
Apr 08, 2014 | 45.08 | 46.11 | 44.56 | 45.97 | 7,947,299 | +1.02(+2.28%) |
Apr 07, 2014 | 46.78 | 46.92 | 44.89 | 44.94 | 7,643,288 | -2.00(-4.26%) |
Apr 04, 2014 | 48.55 | 48.63 | 46.90 | 46.94 | 3,293,266 | -1.05(-2.19%) |
Apr 03, 2014 | 47.95 | 48.65 | 47.83 | 47.99 | 2,772,870 | -0.06(-0.12%) |
Apr 02, 2014 | 48.36 | 48.79 | 47.71 | 48.05 | 5,077,816 | -0.26(-0.54%) |
Apr 01, 2014 | 49.48 | 49.87 | 48.04 | 48.31 | 5,471,712 | -0.90(-1.84%) |
Mar 31, 2014 | 49.13 | 49.70 | 49.04 | 49.22 | 2,122,882 | +0.13(+0.26%) |
Mar 28, 2014 | 49.32 | 49.78 | 48.93 | 49.09 | 1,400,185 | -0.06(-0.12%) |
Mar 27, 2014 | 49.78 | 49.87 | 48.69 | 49.15 | 3,032,967 | -0.73(-1.47%) |
Mar 26, 2014 | 51.12 | 51.12 | 49.85 | 49.88 | 2,653,629 | -1.01(-1.99%) |
Mar 25, 2014 | 51.45 | 51.47 | 50.75 | 50.89 | 2,466,080 | -0.33(-0.65%) |
Mar 24, 2014 | 51.64 | 51.64 | 51.07 | 51.23 | 2,295,693 | -0.27(-0.53%) |
Mar 21, 2014 | 51.70 | 51.70 | 51.20 | 51.50 | 4,508,001 | +0.35(+0.69%) |
Mar 20, 2014 | 50.22 | 51.25 | 50.11 | 51.15 | 3,787,405 | +0.80(+1.60%) |
Mar 19, 2014 | 50.37 | 50.49 | 49.80 | 50.34 | 3,677,344 | -0.13(-0.26%) |
Mar 18, 2014 | 50.61 | 50.77 | 49.96 | 50.47 | 2,504,278 | -0.23(-0.46%) |
Mar 17, 2014 | 50.43 | 50.85 | 50.43 | 50.71 | 1,485,120 | +0.60(+1.19%) |
Mar 14, 2014 | 49.91 | 50.47 | 49.51 | 50.11 | 2,265,299 | +0.39(+0.78%) |
Mar 13, 2014 | 50.75 | 50.75 | 49.69 | 49.72 | 3,309,835 | -0.84(-1.67%) |
Mar 12, 2014 | 50.33 | 50.57 | 49.87 | 50.57 | 1,954,558 | +0.09(+0.18%) |
Mar 11, 2014 | 50.97 | 51.33 | 50.31 | 50.47 | 2,004,348 | -0.55(-1.07%) |
Mar 10, 2014 | 51.23 | 51.37 | 50.77 | 51.02 | 1,604,611 | -0.16(-0.31%) |
Mar 07, 2014 | 51.09 | 51.56 | 50.95 | 51.18 | 2,950,487 | +0.14(+0.27%) |
Mar 06, 2014 | 50.69 | 51.33 | 50.46 | 51.04 | 2,781,565 | +0.54(+1.07%) |
Mar 05, 2014 | 50.07 | 50.86 | 50.03 | 50.50 | 3,904,545 | +0.28(+0.55%) |
Mar 04, 2014 | 49.67 | 50.38 | 49.63 | 50.22 | 3,068,206 | +1.25(+2.55%) |