Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.90 | 46.23 | 45.78 | 46.18 | 4,841,592 | +0.35(+0.77%) |
May 29, 2014 | 45.94 | 46.11 | 45.60 | 45.82 | 3,733,671 | -0.13(-0.29%) |
May 28, 2014 | 45.40 | 46.11 | 45.20 | 45.96 | 4,913,293 | +0.46(+1.01%) |
May 27, 2014 | 44.93 | 45.61 | 44.82 | 45.50 | 3,668,528 | +0.84(+1.87%) |
May 23, 2014 | 44.72 | 44.66 | 44.66 | 44.66 | 2,939,243 | -0.12(-0.26%) |
May 22, 2014 | 44.58 | 44.88 | 44.41 | 44.78 | 1,692,595 | +0.18(+0.40%) |
May 21, 2014 | 44.76 | 44.76 | 44.43 | 44.60 | 2,839,651 | +0.01(+0.01%) |
May 20, 2014 | 44.65 | 45.11 | 44.39 | 44.59 | 4,633,339 | +0.04(+0.08%) |
May 19, 2014 | 44.53 | 44.64 | 44.30 | 44.56 | 3,119,779 | -0.13(-0.28%) |
May 16, 2014 | 44.63 | 44.80 | 44.43 | 44.68 | 3,576,125 | -0.04(-0.08%) |
May 15, 2014 | 45.35 | 45.41 | 44.24 | 44.72 | 5,306,445 | -0.59(-1.30%) |
May 14, 2014 | 45.77 | 45.89 | 45.19 | 45.31 | 2,216,733 | -0.36(-0.80%) |
May 13, 2014 | 45.78 | 45.90 | 45.55 | 45.68 | 3,029,629 | +0.20(+0.45%) |
May 12, 2014 | 45.65 | 45.76 | 45.32 | 45.47 | 4,054,850 | -0.12(-0.26%) |
May 09, 2014 | 45.56 | 45.60 | 45.09 | 45.59 | 2,608,480 | +0.23(+0.51%) |
May 08, 2014 | 45.26 | 45.67 | 45.23 | 45.36 | 4,371,442 | +0.10(+0.22%) |
May 07, 2014 | 45.47 | 45.51 | 45.07 | 45.26 | 3,484,428 | -0.05(-0.11%) |
May 06, 2014 | 45.56 | 45.96 | 45.29 | 45.30 | 3,231,274 | -0.27(-0.59%) |
May 05, 2014 | 45.40 | 45.64 | 45.10 | 45.57 | 2,648,142 | +0.06(+0.13%) |
May 02, 2014 | 45.66 | 45.97 | 45.48 | 45.51 | 3,896,306 | -0.03(-0.07%) |
May 01, 2014 | 45.94 | 45.98 | 45.32 | 45.54 | 5,036,984 | -0.44(-0.96%) |
Apr 30, 2014 | 45.92 | 46.00 | 45.54 | 45.99 | 3,155,520 | +0.01(+0.01%) |
Apr 29, 2014 | 46.48 | 46.53 | 45.91 | 45.98 | 4,984,588 | -0.42(-0.91%) |
Apr 28, 2014 | 46.64 | 46.64 | 45.99 | 46.40 | 6,410,193 | +0.01(+0.03%) |
Apr 25, 2014 | 45.76 | 46.51 | 45.68 | 46.39 | 6,518,302 | +0.53(+1.15%) |
Apr 24, 2014 | 46.28 | 46.29 | 45.26 | 45.87 | 3,942,526 | -0.01(-0.03%) |
Apr 23, 2014 | 47.57 | 47.60 | 44.96 | 45.88 | 12,672,820 | -0.40(-0.86%) |
Apr 22, 2014 | 45.53 | 46.37 | 45.45 | 46.28 | 7,781,718 | +0.88(+1.93%) |
Apr 21, 2014 | 45.07 | 45.45 | 44.88 | 45.40 | 4,476,659 | -0.20(-0.43%) |
Apr 17, 2014 | 45.78 | 45.60 | 45.60 | 45.60 | 4,346,585 | -0.31(-0.68%) |
Apr 16, 2014 | 45.56 | 45.92 | 45.29 | 45.91 | 4,308,076 | +0.83(+1.84%) |
Apr 15, 2014 | 45.19 | 45.55 | 44.65 | 45.08 | 4,185,301 | +0.02(+0.05%) |
Apr 14, 2014 | 44.70 | 45.13 | 44.66 | 45.05 | 4,264,577 | +0.63(+1.43%) |
Apr 11, 2014 | 44.74 | 44.87 | 44.39 | 44.42 | 4,223,931 | -0.49(-1.09%) |
Apr 10, 2014 | 45.84 | 45.94 | 44.64 | 44.91 | 5,550,454 | -0.97(-2.11%) |
Apr 09, 2014 | 45.46 | 46.03 | 45.40 | 45.88 | 5,756,218 | +0.52(+1.15%) |
Apr 08, 2014 | 44.54 | 45.55 | 44.41 | 45.36 | 7,627,638 | +0.64(+1.44%) |
Apr 07, 2014 | 44.73 | 44.99 | 44.36 | 44.72 | 5,522,126 | -0.12(-0.28%) |
Apr 04, 2014 | 45.66 | 45.69 | 44.65 | 44.84 | 4,387,704 | -0.59(-1.31%) |
Apr 03, 2014 | 46.05 | 46.12 | 45.25 | 45.44 | 4,617,065 | -0.40(-0.87%) |
Apr 02, 2014 | 46.31 | 46.31 | 45.37 | 45.83 | 6,435,714 | +0.62(+1.38%) |
Apr 01, 2014 | 44.88 | 45.32 | 44.88 | 45.21 | 4,595,409 | +0.40(+0.89%) |
Mar 31, 2014 | 44.54 | 44.91 | 44.29 | 44.81 | 5,514,672 | +0.71(+1.60%) |
Mar 28, 2014 | 43.68 | 44.25 | 43.63 | 44.10 | 3,830,620 | +0.59(+1.37%) |
Mar 27, 2014 | 43.96 | 44.06 | 42.93 | 43.51 | 6,564,627 | -0.58(-1.31%) |
Mar 26, 2014 | 44.00 | 44.37 | 43.92 | 44.09 | 5,608,020 | +0.23(+0.53%) |
Mar 25, 2014 | 44.54 | 44.56 | 43.73 | 43.85 | 4,744,661 | -0.45(-1.01%) |
Mar 24, 2014 | 44.71 | 44.75 | 44.09 | 44.30 | 3,503,490 | -0.44(-0.98%) |
Mar 21, 2014 | 45.17 | 45.59 | 44.72 | 44.74 | 5,014,618 | +0.01(+0.03%) |
Mar 20, 2014 | 44.27 | 44.91 | 44.09 | 44.73 | 4,847,714 | +0.62(+1.42%) |
Mar 19, 2014 | 44.75 | 44.90 | 43.79 | 44.10 | 3,327,462 | -0.51(-1.15%) |
Mar 18, 2014 | 44.69 | 45.00 | 44.54 | 44.62 | 3,260,805 | -0.04(-0.08%) |
Mar 17, 2014 | 44.83 | 45.05 | 44.54 | 44.65 | 5,370,269 | +0.02(+0.05%) |
Mar 14, 2014 | 44.82 | 45.29 | 44.60 | 44.63 | 5,591,103 | -0.45(-0.99%) |
Mar 13, 2014 | 45.91 | 46.07 | 44.94 | 45.07 | 3,947,617 | -0.77(-1.67%) |
Mar 12, 2014 | 45.78 | 45.97 | 45.67 | 45.84 | 3,344,885 | -0.12(-0.27%) |
Mar 11, 2014 | 45.98 | 46.33 | 45.77 | 45.97 | 3,930,670 | -0.04(-0.09%) |
Mar 10, 2014 | 45.70 | 46.03 | 45.49 | 46.01 | 4,070,887 | +0.14(+0.31%) |
Mar 07, 2014 | 45.99 | 46.18 | 45.48 | 45.86 | 4,979,309 | -0.08(-0.17%) |
Mar 06, 2014 | 45.03 | 46.21 | 45.03 | 45.94 | 8,855,118 | +1.47(+3.32%) |
Mar 05, 2014 | 44.54 | 44.56 | 44.18 | 44.47 | 3,250,215 | +0.10(+0.23%) |
Mar 04, 2014 | 44.28 | 44.51 | 44.20 | 44.37 | 4,483,894 | +0.61(+1.40%) |