Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.91 | 46.24 | 45.79 | 46.19 | 4,840,554 | +0.35(+0.77%) |
May 29, 2014 | 45.95 | 46.12 | 45.61 | 45.83 | 3,732,871 | -0.13(-0.29%) |
May 28, 2014 | 45.41 | 46.12 | 45.21 | 45.97 | 4,912,240 | +0.46(+1.01%) |
May 27, 2014 | 44.94 | 45.62 | 44.83 | 45.51 | 3,667,742 | +0.84(+1.87%) |
May 23, 2014 | 44.73 | 44.67 | 44.67 | 44.67 | 2,938,614 | -0.12(-0.26%) |
May 22, 2014 | 44.59 | 44.89 | 44.42 | 44.79 | 1,692,232 | +0.18(+0.39%) |
May 21, 2014 | 44.77 | 44.77 | 44.44 | 44.61 | 2,839,043 | +0.01(+0.01%) |
May 20, 2014 | 44.66 | 45.12 | 44.39 | 44.60 | 4,632,346 | +0.04(+0.08%) |
May 19, 2014 | 44.54 | 44.65 | 44.30 | 44.57 | 3,119,110 | -0.13(-0.28%) |
May 16, 2014 | 44.64 | 44.81 | 44.44 | 44.69 | 3,575,358 | -0.04(-0.08%) |
May 15, 2014 | 45.36 | 45.42 | 44.25 | 44.73 | 5,305,308 | -0.59(-1.30%) |
May 14, 2014 | 45.78 | 45.90 | 45.20 | 45.32 | 2,216,258 | -0.36(-0.80%) |
May 13, 2014 | 45.79 | 45.91 | 45.56 | 45.69 | 3,028,980 | +0.20(+0.45%) |
May 12, 2014 | 45.66 | 45.77 | 45.33 | 45.48 | 4,053,981 | -0.12(-0.26%) |
May 09, 2014 | 45.57 | 45.61 | 45.10 | 45.60 | 2,607,921 | +0.23(+0.51%) |
May 08, 2014 | 45.27 | 45.68 | 45.24 | 45.37 | 4,370,505 | +0.10(+0.22%) |
May 07, 2014 | 45.48 | 45.52 | 45.08 | 45.27 | 3,483,682 | -0.05(-0.11%) |
May 06, 2014 | 45.57 | 45.97 | 45.30 | 45.31 | 3,230,582 | -0.27(-0.59%) |
May 05, 2014 | 45.41 | 45.65 | 45.11 | 45.58 | 2,647,574 | +0.06(+0.13%) |
May 02, 2014 | 45.67 | 45.98 | 45.49 | 45.52 | 3,895,471 | -0.03(-0.07%) |
May 01, 2014 | 45.95 | 45.99 | 45.33 | 45.55 | 5,035,905 | -0.44(-0.96%) |
Apr 30, 2014 | 45.93 | 46.01 | 45.55 | 46.00 | 3,154,843 | +0.01(+0.01%) |
Apr 29, 2014 | 46.49 | 46.54 | 45.92 | 45.99 | 4,983,520 | -0.42(-0.91%) |
Apr 28, 2014 | 46.65 | 46.65 | 46.00 | 46.41 | 6,408,820 | +0.01(+0.03%) |
Apr 25, 2014 | 45.77 | 46.52 | 45.69 | 46.40 | 6,516,905 | +0.53(+1.15%) |
Apr 24, 2014 | 46.29 | 46.30 | 45.27 | 45.88 | 3,941,681 | -0.01(-0.03%) |
Apr 23, 2014 | 47.58 | 47.61 | 44.97 | 45.89 | 12,670,105 | -0.40(-0.86%) |
Apr 22, 2014 | 45.54 | 46.38 | 45.46 | 46.29 | 7,780,051 | +0.88(+1.93%) |
Apr 21, 2014 | 45.08 | 45.46 | 44.89 | 45.41 | 4,475,700 | -0.20(-0.43%) |
Apr 17, 2014 | 45.79 | 45.61 | 45.61 | 45.61 | 4,345,653 | -0.31(-0.68%) |
Apr 16, 2014 | 45.57 | 45.93 | 45.30 | 45.92 | 4,307,153 | +0.83(+1.84%) |
Apr 15, 2014 | 45.20 | 45.56 | 44.66 | 45.09 | 4,184,404 | +0.02(+0.05%) |
Apr 14, 2014 | 44.71 | 45.14 | 44.67 | 45.06 | 4,263,663 | +0.63(+1.43%) |
Apr 11, 2014 | 44.75 | 44.88 | 44.40 | 44.43 | 4,223,025 | -0.49(-1.09%) |
Apr 10, 2014 | 45.85 | 45.95 | 44.65 | 44.92 | 5,549,265 | -0.97(-2.11%) |
Apr 09, 2014 | 45.47 | 46.04 | 45.41 | 45.89 | 5,754,985 | +0.52(+1.15%) |
Apr 08, 2014 | 44.55 | 45.56 | 44.42 | 45.37 | 7,626,004 | +0.64(+1.44%) |
Apr 07, 2014 | 44.74 | 45.00 | 44.37 | 44.73 | 5,520,943 | -0.12(-0.28%) |
Apr 04, 2014 | 45.67 | 45.70 | 44.66 | 44.85 | 4,386,764 | -0.59(-1.31%) |
Apr 03, 2014 | 46.06 | 46.13 | 45.26 | 45.45 | 4,616,076 | -0.40(-0.87%) |
Apr 02, 2014 | 46.32 | 46.32 | 45.38 | 45.84 | 6,434,336 | +0.62(+1.38%) |
Apr 01, 2014 | 44.89 | 45.33 | 44.89 | 45.22 | 4,594,425 | +0.40(+0.89%) |
Mar 31, 2014 | 44.55 | 44.92 | 44.30 | 44.82 | 5,513,490 | +0.71(+1.60%) |
Mar 28, 2014 | 43.69 | 44.26 | 43.64 | 44.11 | 3,829,799 | +0.59(+1.37%) |
Mar 27, 2014 | 43.97 | 44.07 | 42.94 | 43.52 | 6,563,221 | -0.58(-1.31%) |
Mar 26, 2014 | 44.01 | 44.38 | 43.93 | 44.10 | 5,606,818 | +0.23(+0.53%) |
Mar 25, 2014 | 44.55 | 44.57 | 43.74 | 43.86 | 4,743,644 | -0.45(-1.01%) |
Mar 24, 2014 | 44.72 | 44.76 | 44.10 | 44.31 | 3,502,740 | -0.44(-0.98%) |
Mar 21, 2014 | 45.18 | 45.60 | 44.73 | 44.75 | 5,013,544 | +0.01(+0.03%) |
Mar 20, 2014 | 44.28 | 44.92 | 44.10 | 44.74 | 4,846,675 | +0.62(+1.41%) |
Mar 19, 2014 | 44.76 | 44.91 | 43.80 | 44.11 | 3,326,749 | -0.51(-1.15%) |
Mar 18, 2014 | 44.70 | 45.01 | 44.55 | 44.63 | 3,260,107 | -0.04(-0.08%) |
Mar 17, 2014 | 44.84 | 45.06 | 44.55 | 44.66 | 5,369,119 | +0.02(+0.05%) |
Mar 14, 2014 | 44.83 | 45.30 | 44.61 | 44.64 | 5,589,906 | -0.45(-0.99%) |
Mar 13, 2014 | 45.92 | 46.08 | 44.95 | 45.08 | 3,946,771 | -0.77(-1.67%) |
Mar 12, 2014 | 45.79 | 45.98 | 45.68 | 45.85 | 3,344,168 | -0.12(-0.27%) |
Mar 11, 2014 | 45.99 | 46.34 | 45.78 | 45.97 | 3,929,828 | -0.04(-0.09%) |
Mar 10, 2014 | 45.71 | 46.04 | 45.50 | 46.02 | 4,070,015 | +0.14(+0.31%) |
Mar 07, 2014 | 46.00 | 46.19 | 45.49 | 45.87 | 4,978,242 | -0.08(-0.17%) |
Mar 06, 2014 | 45.04 | 46.22 | 45.04 | 45.95 | 8,853,220 | +1.47(+3.32%) |
Mar 05, 2014 | 44.55 | 44.57 | 44.19 | 44.48 | 3,249,518 | +0.10(+0.23%) |
Mar 04, 2014 | 44.29 | 44.52 | 44.21 | 44.38 | 4,482,933 | +0.61(+1.40%) |