Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.68 | 46.01 | 45.57 | 45.96 | 4,864,342 | +0.35(+0.77%) |
May 29, 2014 | 45.73 | 45.90 | 45.39 | 45.61 | 3,751,215 | -0.13(-0.29%) |
May 28, 2014 | 45.19 | 45.90 | 44.99 | 45.74 | 4,936,380 | +0.46(+1.01%) |
May 27, 2014 | 44.72 | 45.40 | 44.61 | 45.28 | 3,685,765 | +0.83(+1.87%) |
May 23, 2014 | 44.51 | 44.45 | 44.45 | 44.45 | 2,953,054 | -0.12(-0.26%) |
May 22, 2014 | 44.37 | 44.67 | 44.20 | 44.57 | 1,700,548 | +0.18(+0.40%) |
May 21, 2014 | 44.55 | 44.55 | 44.22 | 44.39 | 2,852,994 | +0.01(+0.01%) |
May 20, 2014 | 44.45 | 44.90 | 44.18 | 44.39 | 4,655,110 | +0.04(+0.08%) |
May 19, 2014 | 44.33 | 44.43 | 44.09 | 44.35 | 3,134,438 | -0.12(-0.28%) |
May 16, 2014 | 44.42 | 44.59 | 44.23 | 44.47 | 3,592,928 | -0.04(-0.08%) |
May 15, 2014 | 45.13 | 45.20 | 44.03 | 44.51 | 5,331,379 | -0.59(-1.31%) |
May 14, 2014 | 45.56 | 45.68 | 44.97 | 45.10 | 2,227,149 | -0.36(-0.80%) |
May 13, 2014 | 45.57 | 45.69 | 45.34 | 45.46 | 3,043,865 | +0.20(+0.45%) |
May 12, 2014 | 45.44 | 45.55 | 45.10 | 45.26 | 4,073,903 | -0.12(-0.26%) |
May 09, 2014 | 45.35 | 45.39 | 44.88 | 45.38 | 2,620,736 | +0.23(+0.51%) |
May 08, 2014 | 45.05 | 45.46 | 45.02 | 45.15 | 4,391,982 | +0.10(+0.22%) |
May 07, 2014 | 45.26 | 45.30 | 44.86 | 45.05 | 3,500,801 | -0.05(-0.11%) |
May 06, 2014 | 45.35 | 45.75 | 45.08 | 45.09 | 3,246,457 | -0.27(-0.59%) |
May 05, 2014 | 45.19 | 45.43 | 44.89 | 45.36 | 2,660,585 | +0.06(+0.13%) |
May 02, 2014 | 45.45 | 45.75 | 45.27 | 45.30 | 3,914,614 | -0.03(-0.07%) |
May 01, 2014 | 45.73 | 45.76 | 45.10 | 45.33 | 5,060,652 | -0.44(-0.96%) |
Apr 30, 2014 | 45.71 | 45.79 | 45.32 | 45.77 | 3,170,347 | +0.01(+0.01%) |
Apr 29, 2014 | 46.26 | 46.31 | 45.69 | 45.76 | 5,008,009 | -0.42(-0.91%) |
Apr 28, 2014 | 46.42 | 46.42 | 45.78 | 46.19 | 6,440,313 | +0.01(+0.03%) |
Apr 25, 2014 | 45.54 | 46.29 | 45.46 | 46.17 | 6,548,930 | +0.52(+1.15%) |
Apr 24, 2014 | 46.06 | 46.07 | 45.05 | 45.65 | 3,961,051 | -0.01(-0.03%) |
Apr 23, 2014 | 47.35 | 47.38 | 44.75 | 45.66 | 12,732,367 | -0.40(-0.86%) |
Apr 22, 2014 | 45.32 | 46.16 | 45.24 | 46.06 | 7,818,283 | +0.87(+1.93%) |
Apr 21, 2014 | 44.86 | 45.24 | 44.67 | 45.19 | 4,497,694 | -0.20(-0.43%) |
Apr 17, 2014 | 45.57 | 45.38 | 45.38 | 45.38 | 4,367,009 | -0.31(-0.68%) |
Apr 16, 2014 | 45.34 | 45.70 | 45.08 | 45.69 | 4,328,319 | +0.83(+1.84%) |
Apr 15, 2014 | 44.97 | 45.34 | 44.45 | 44.87 | 4,204,967 | +0.02(+0.05%) |
Apr 14, 2014 | 44.49 | 44.92 | 44.45 | 44.84 | 4,284,615 | +0.63(+1.43%) |
Apr 11, 2014 | 44.53 | 44.66 | 44.18 | 44.21 | 4,243,778 | -0.49(-1.09%) |
Apr 10, 2014 | 45.62 | 45.72 | 44.43 | 44.70 | 5,576,535 | -0.96(-2.11%) |
Apr 09, 2014 | 45.25 | 45.82 | 45.19 | 45.66 | 5,783,265 | +0.52(+1.15%) |
Apr 08, 2014 | 44.33 | 45.34 | 44.20 | 45.15 | 7,663,480 | +0.64(+1.44%) |
Apr 07, 2014 | 44.52 | 44.78 | 44.15 | 44.51 | 5,548,074 | -0.12(-0.28%) |
Apr 04, 2014 | 45.44 | 45.48 | 44.44 | 44.63 | 4,408,321 | -0.59(-1.31%) |
Apr 03, 2014 | 45.84 | 45.91 | 45.04 | 45.22 | 4,638,760 | -0.40(-0.87%) |
Apr 02, 2014 | 46.09 | 46.09 | 45.16 | 45.62 | 6,465,955 | +0.62(+1.38%) |
Apr 01, 2014 | 44.67 | 45.11 | 44.67 | 45.00 | 4,617,003 | +0.40(+0.89%) |
Mar 31, 2014 | 44.33 | 44.70 | 44.08 | 44.60 | 5,540,585 | +0.70(+1.60%) |
Mar 28, 2014 | 43.48 | 44.04 | 43.43 | 43.90 | 3,848,620 | +0.59(+1.37%) |
Mar 27, 2014 | 43.75 | 43.86 | 42.73 | 43.31 | 6,595,474 | -0.57(-1.31%) |
Mar 26, 2014 | 43.80 | 44.16 | 43.71 | 43.88 | 5,634,371 | +0.23(+0.53%) |
Mar 25, 2014 | 44.33 | 44.35 | 43.53 | 43.65 | 4,766,955 | -0.44(-1.01%) |
Mar 24, 2014 | 44.50 | 44.54 | 43.89 | 44.09 | 3,519,953 | -0.44(-0.98%) |
Mar 21, 2014 | 44.96 | 45.38 | 44.51 | 44.53 | 5,038,181 | +0.01(+0.03%) |
Mar 20, 2014 | 44.06 | 44.70 | 43.88 | 44.52 | 4,870,493 | +0.62(+1.42%) |
Mar 19, 2014 | 44.54 | 44.69 | 43.58 | 43.90 | 3,343,098 | -0.51(-1.15%) |
Mar 18, 2014 | 44.48 | 44.79 | 44.33 | 44.41 | 3,276,127 | -0.04(-0.08%) |
Mar 17, 2014 | 44.62 | 44.84 | 44.33 | 44.44 | 5,395,503 | +0.02(+0.05%) |
Mar 14, 2014 | 44.61 | 45.08 | 44.39 | 44.42 | 5,617,375 | -0.44(-0.99%) |
Mar 13, 2014 | 45.70 | 45.85 | 44.73 | 44.86 | 3,966,166 | -0.76(-1.67%) |
Mar 12, 2014 | 45.57 | 45.76 | 45.46 | 45.63 | 3,360,602 | -0.12(-0.27%) |
Mar 11, 2014 | 45.76 | 46.12 | 45.55 | 45.75 | 3,949,140 | -0.04(-0.09%) |
Mar 10, 2014 | 45.49 | 45.81 | 45.28 | 45.79 | 4,090,016 | +0.14(+0.31%) |
Mar 07, 2014 | 45.78 | 45.96 | 45.26 | 45.65 | 5,002,706 | -0.08(-0.17%) |
Mar 06, 2014 | 44.82 | 46.00 | 44.82 | 45.73 | 8,896,727 | +1.47(+3.32%) |
Mar 05, 2014 | 44.33 | 44.35 | 43.98 | 44.26 | 3,265,487 | +0.10(+0.23%) |
Mar 04, 2014 | 44.07 | 44.31 | 43.99 | 44.16 | 4,504,963 | +0.61(+1.40%) |