Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.09 | 46.21 | 45.46 | 45.88 | 5,715,872 | -0.15(-0.34%) |
May 29, 2014 | 45.98 | 46.26 | 45.66 | 46.03 | 3,801,882 | -0.24(-0.51%) |
May 28, 2014 | 46.85 | 47.00 | 46.22 | 46.27 | 2,681,546 | -0.88(-1.87%) |
May 27, 2014 | 46.36 | 47.49 | 46.32 | 47.15 | 7,106,809 | +0.11(+0.23%) |
May 23, 2014 | 46.16 | 47.04 | 47.04 | 47.04 | 4,340,007 | +1.05(+2.29%) |
May 22, 2014 | 45.57 | 46.00 | 45.42 | 45.99 | 2,894,930 | +0.19(+0.42%) |
May 21, 2014 | 45.13 | 45.88 | 45.05 | 45.79 | 3,101,037 | +0.71(+1.57%) |
May 20, 2014 | 45.39 | 45.42 | 44.69 | 45.09 | 3,117,191 | -0.30(-0.66%) |
May 19, 2014 | 45.13 | 45.55 | 44.92 | 45.39 | 2,058,902 | +0.13(+0.28%) |
May 16, 2014 | 44.78 | 45.43 | 44.78 | 45.26 | 3,788,067 | +0.08(+0.18%) |
May 15, 2014 | 45.18 | 45.57 | 44.63 | 45.18 | 4,375,956 | -0.41(-0.91%) |
May 14, 2014 | 46.20 | 46.20 | 45.42 | 45.59 | 5,394,395 | -0.60(-1.31%) |
May 13, 2014 | 45.25 | 46.35 | 45.20 | 46.20 | 4,989,024 | +1.09(+2.42%) |
May 12, 2014 | 44.76 | 45.31 | 44.60 | 45.10 | 3,987,277 | +0.67(+1.50%) |
May 09, 2014 | 44.99 | 45.23 | 44.04 | 44.44 | 4,717,704 | -0.68(-1.50%) |
May 08, 2014 | 45.41 | 45.81 | 45.00 | 45.11 | 3,239,528 | -0.34(-0.75%) |
May 07, 2014 | 44.80 | 45.70 | 44.47 | 45.46 | 6,403,666 | +0.72(+1.61%) |
May 06, 2014 | 46.57 | 46.57 | 44.73 | 44.73 | 6,702,949 | -0.97(-2.11%) |
May 05, 2014 | 44.93 | 45.74 | 44.57 | 45.70 | 4,645,818 | +0.71(+1.58%) |
May 02, 2014 | 45.93 | 45.96 | 44.28 | 44.99 | 8,157,559 | -1.00(-2.18%) |
May 01, 2014 | 44.63 | 46.21 | 44.49 | 45.99 | 14,298,012 | +1.90(+4.32%) |
Apr 30, 2014 | 44.74 | 45.03 | 43.90 | 44.08 | 8,904,623 | -0.63(-1.41%) |
Apr 29, 2014 | 44.38 | 44.85 | 44.28 | 44.72 | 7,024,155 | +0.22(+0.49%) |
Apr 28, 2014 | 43.91 | 44.96 | 43.91 | 44.50 | 9,837,169 | +0.57(+1.29%) |
Apr 25, 2014 | 44.91 | 45.18 | 43.62 | 43.93 | 8,945,671 | -1.04(-2.31%) |
Apr 24, 2014 | 45.57 | 45.63 | 44.93 | 44.97 | 4,228,947 | -0.75(-1.64%) |
Apr 23, 2014 | 46.21 | 46.67 | 45.72 | 45.72 | 3,817,967 | -0.70(-1.52%) |
Apr 22, 2014 | 45.83 | 47.08 | 45.83 | 46.42 | 7,468,605 | +0.70(+1.54%) |
Apr 21, 2014 | 45.29 | 46.27 | 45.04 | 45.72 | 6,210,143 | -0.16(-0.35%) |
Apr 17, 2014 | 45.24 | 45.88 | 45.88 | 45.88 | 5,643,612 | +0.85(+1.88%) |
Apr 16, 2014 | 45.15 | 45.58 | 45.02 | 45.03 | 7,340,604 | +0.27(+0.60%) |
Apr 15, 2014 | 45.30 | 45.69 | 44.11 | 44.76 | 6,885,229 | -0.31(-0.68%) |
Apr 14, 2014 | 45.17 | 45.72 | 44.35 | 45.07 | 7,542,392 | -0.34(-0.76%) |
Apr 11, 2014 | 45.53 | 45.90 | 44.77 | 45.41 | 7,251,256 | -0.61(-1.33%) |
Apr 10, 2014 | 47.15 | 47.48 | 45.91 | 46.02 | 6,796,821 | -1.06(-2.26%) |
Apr 09, 2014 | 46.14 | 47.33 | 45.92 | 47.09 | 6,050,880 | +1.16(+2.53%) |
Apr 08, 2014 | 46.71 | 46.94 | 44.90 | 45.92 | 13,624,277 | -0.55(-1.18%) |
Apr 07, 2014 | 47.57 | 48.23 | 46.40 | 46.48 | 9,518,631 | -1.34(-2.81%) |
Apr 04, 2014 | 49.07 | 49.28 | 47.47 | 47.82 | 8,201,075 | -0.96(-1.96%) |
Apr 03, 2014 | 47.77 | 48.81 | 47.49 | 48.78 | 8,938,652 | +0.67(+1.39%) |
Apr 02, 2014 | 47.89 | 49.35 | 47.86 | 48.11 | 12,722,415 | +0.23(+0.47%) |
Apr 01, 2014 | 47.41 | 47.91 | 46.58 | 47.88 | 8,508,448 | +0.21(+0.44%) |
Mar 31, 2014 | 44.75 | 47.77 | 44.75 | 47.68 | 15,104,075 | +3.06(+6.86%) |
Mar 28, 2014 | 44.57 | 45.28 | 44.26 | 44.62 | 4,373,380 | +0.28(+0.63%) |
Mar 27, 2014 | 43.89 | 44.49 | 43.76 | 44.34 | 4,681,563 | +0.23(+0.53%) |
Mar 26, 2014 | 44.99 | 45.32 | 43.79 | 44.10 | 7,133,998 | -0.65(-1.45%) |
Mar 25, 2014 | 44.48 | 44.79 | 44.28 | 44.75 | 4,031,576 | +0.42(+0.96%) |
Mar 24, 2014 | 44.79 | 44.93 | 43.58 | 44.33 | 5,065,704 | -0.25(-0.57%) |
Mar 21, 2014 | 44.96 | 45.19 | 44.46 | 44.58 | 5,562,813 | -0.38(-0.84%) |
Mar 20, 2014 | 45.13 | 45.49 | 44.88 | 44.96 | 6,907,489 | -0.35(-0.78%) |
Mar 19, 2014 | 45.59 | 45.85 | 45.12 | 45.31 | 7,807,792 | +0.28(+0.62%) |
Mar 18, 2014 | 44.54 | 45.29 | 44.39 | 45.03 | 5,875,594 | +0.50(+1.11%) |
Mar 17, 2014 | 44.22 | 44.70 | 44.22 | 44.54 | 4,274,985 | +0.43(+0.98%) |
Mar 14, 2014 | 43.81 | 44.43 | 43.76 | 44.10 | 9,126,085 | +0.83(+1.92%) |
Mar 13, 2014 | 44.16 | 44.34 | 43.12 | 43.27 | 9,407,751 | -0.72(-1.64%) |
Mar 12, 2014 | 44.41 | 44.47 | 43.62 | 43.99 | 4,847,357 | -0.45(-1.02%) |
Mar 11, 2014 | 45.11 | 45.22 | 44.45 | 44.45 | 5,012,438 | -0.69(-1.52%) |
Mar 10, 2014 | 44.85 | 45.37 | 44.29 | 45.13 | 5,992,060 | +0.65(+1.46%) |
Mar 07, 2014 | 45.56 | 45.74 | 44.42 | 44.48 | 11,504,058 | -0.47(-1.04%) |
Mar 06, 2014 | 45.60 | 46.39 | 44.91 | 44.95 | 10,598,310 | +0.02(+0.04%) |
Mar 05, 2014 | 44.49 | 45.37 | 44.46 | 44.93 | 8,834,073 | +0.35(+0.79%) |
Mar 04, 2014 | 44.37 | 44.73 | 43.95 | 44.58 | 7,980,510 | +0.56(+1.27%) |