Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.38 | 47.83 | 46.92 | 47.00 | 875,523 | -0.42(-0.89%) |
May 29, 2014 | 47.30 | 47.50 | 46.89 | 47.42 | 671,664 | +0.32(+0.68%) |
May 28, 2014 | 46.60 | 47.50 | 46.21 | 47.10 | 821,766 | -0.17(-0.36%) |
May 27, 2014 | 48.08 | 48.13 | 46.73 | 47.27 | 1,148,843 | -0.63(-1.32%) |
May 23, 2014 | 47.43 | 47.90 | 47.90 | 47.90 | 1,177,000 | +0.35(+0.74%) |
May 22, 2014 | 47.15 | 47.88 | 46.99 | 47.55 | 942,624 | +0.55(+1.17%) |
May 21, 2014 | 46.11 | 47.41 | 46.11 | 47.00 | 1,552,496 | +1.10(+2.40%) |
May 20, 2014 | 45.84 | 46.19 | 45.45 | 45.90 | 775,121 | +0.10(+0.22%) |
May 19, 2014 | 44.91 | 46.24 | 44.91 | 45.80 | 1,288,179 | +0.64(+1.42%) |
May 16, 2014 | 45.37 | 45.71 | 44.49 | 45.16 | 1,797,468 | -0.67(-1.46%) |
May 15, 2014 | 45.92 | 46.00 | 44.92 | 45.83 | 919,435 | -0.25(-0.54%) |
May 14, 2014 | 46.05 | 46.95 | 45.94 | 46.08 | 2,450,850 | +0.05(+0.11%) |
May 13, 2014 | 44.71 | 46.06 | 44.55 | 46.03 | 2,017,613 | +1.45(+3.25%) |
May 12, 2014 | 44.41 | 44.82 | 44.12 | 44.58 | 1,368,784 | +0.22(+0.50%) |
May 09, 2014 | 43.77 | 44.49 | 43.37 | 44.36 | 1,420,367 | +0.59(+1.35%) |
May 08, 2014 | 44.37 | 45.13 | 43.57 | 43.77 | 1,243,472 | -0.78(-1.75%) |
May 07, 2014 | 45.37 | 45.62 | 44.11 | 44.55 | 1,562,030 | -0.79(-1.74%) |
May 06, 2014 | 45.00 | 46.99 | 43.76 | 45.34 | 3,415,944 | -0.02(-0.04%) |
May 05, 2014 | 45.30 | 45.63 | 44.59 | 45.36 | 2,552,783 | -0.05(-0.11%) |
May 02, 2014 | 45.71 | 45.93 | 44.97 | 45.41 | 2,042,755 | -0.10(-0.22%) |
May 01, 2014 | 45.03 | 45.79 | 44.40 | 45.51 | 1,976,820 | +0.43(+0.95%) |
Apr 30, 2014 | 45.55 | 45.65 | 44.69 | 45.08 | 1,557,970 | -0.63(-1.38%) |
Apr 29, 2014 | 46.15 | 46.32 | 45.02 | 45.71 | 1,640,556 | -0.55(-1.19%) |
Apr 28, 2014 | 46.23 | 46.53 | 45.41 | 46.26 | 2,086,395 | +0.14(+0.30%) |
Apr 25, 2014 | 43.88 | 46.49 | 43.68 | 46.12 | 5,474,945 | +3.86(+9.13%) |
Apr 24, 2014 | 42.23 | 43.01 | 42.10 | 42.26 | 2,061,504 | +0.23(+0.55%) |
Apr 23, 2014 | 40.49 | 42.12 | 40.49 | 42.03 | 2,126,837 | +1.69(+4.19%) |
Apr 22, 2014 | 39.65 | 40.82 | 39.65 | 40.34 | 948,298 | +0.44(+1.10%) |
Apr 21, 2014 | 39.64 | 40.50 | 39.53 | 39.90 | 1,411,918 | +0.18(+0.45%) |
Apr 17, 2014 | 38.63 | 39.72 | 39.72 | 39.72 | 2,245,900 | +0.97(+2.50%) |
Apr 16, 2014 | 39.68 | 39.68 | 38.46 | 38.75 | 1,230,637 | -0.69(-1.75%) |
Apr 15, 2014 | 39.48 | 40.08 | 38.70 | 39.44 | 1,661,681 | -0.01(-0.03%) |
Apr 14, 2014 | 39.67 | 39.86 | 39.10 | 39.45 | 1,090,931 | +0.11(+0.28%) |
Apr 11, 2014 | 40.00 | 40.34 | 39.20 | 39.34 | 1,733,708 | -0.73(-1.82%) |
Apr 10, 2014 | 40.60 | 40.90 | 39.98 | 40.07 | 2,083,681 | -0.54(-1.33%) |
Apr 09, 2014 | 40.64 | 40.98 | 40.00 | 40.61 | 1,502,381 | +0.03(+0.07%) |
Apr 08, 2014 | 40.05 | 40.98 | 39.66 | 40.58 | 1,368,884 | +0.43(+1.07%) |
Apr 07, 2014 | 41.74 | 41.82 | 39.73 | 40.15 | 1,888,615 | -1.73(-4.13%) |
Apr 04, 2014 | 42.72 | 43.92 | 41.70 | 41.88 | 1,797,658 | -0.55(-1.30%) |
Apr 03, 2014 | 42.60 | 42.91 | 42.02 | 42.43 | 1,539,182 | -0.17(-0.40%) |
Apr 02, 2014 | 42.59 | 43.29 | 42.51 | 42.60 | 1,815,686 | +0.04(+0.09%) |
Apr 01, 2014 | 42.85 | 43.28 | 42.25 | 42.56 | 1,666,562 | -0.25(-0.58%) |
Mar 31, 2014 | 42.02 | 42.81 | 41.96 | 42.81 | 1,285,908 | +0.95(+2.27%) |
Mar 28, 2014 | 41.62 | 43.10 | 41.56 | 41.86 | 1,616,009 | +0.56(+1.36%) |
Mar 27, 2014 | 40.93 | 41.55 | 40.09 | 41.30 | 2,305,013 | +0.37(+0.90%) |
Mar 26, 2014 | 39.27 | 41.64 | 39.14 | 40.93 | 3,650,943 | +2.03(+5.22%) |
Mar 25, 2014 | 39.49 | 39.89 | 38.40 | 38.90 | 2,819,638 | -0.36(-0.92%) |
Mar 24, 2014 | 40.20 | 40.46 | 39.19 | 39.26 | 2,083,400 | -0.93(-2.31%) |
Mar 21, 2014 | 40.76 | 41.00 | 40.05 | 40.19 | 2,170,455 | -0.36(-0.89%) |
Mar 20, 2014 | 41.10 | 41.36 | 40.48 | 40.55 | 1,075,293 | -0.53(-1.29%) |
Mar 19, 2014 | 40.70 | 41.41 | 40.61 | 41.08 | 1,098,216 | +0.38(+0.93%) |
Mar 18, 2014 | 40.28 | 41.79 | 40.28 | 40.70 | 2,263,393 | +0.67(+1.67%) |
Mar 17, 2014 | 39.79 | 40.30 | 39.56 | 40.03 | 1,325,596 | +0.23(+0.58%) |
Mar 14, 2014 | 40.14 | 40.76 | 39.10 | 39.80 | 2,378,601 | -0.44(-1.09%) |
Mar 13, 2014 | 41.38 | 41.46 | 39.87 | 40.24 | 2,562,928 | -1.07(-2.59%) |
Mar 12, 2014 | 41.79 | 41.95 | 41.04 | 41.31 | 1,363,748 | -0.80(-1.90%) |
Mar 11, 2014 | 42.06 | 43.12 | 41.90 | 42.11 | 1,481,843 | +0.10(+0.24%) |
Mar 10, 2014 | 42.30 | 42.58 | 41.65 | 42.01 | 1,411,442 | -0.30(-0.71%) |
Mar 07, 2014 | 42.78 | 43.17 | 42.13 | 42.31 | 1,464,057 | -0.51(-1.19%) |
Mar 06, 2014 | 43.52 | 43.66 | 42.70 | 42.82 | 1,528,398 | -0.57(-1.31%) |
Mar 05, 2014 | 43.71 | 44.11 | 43.21 | 43.39 | 1,226,040 | -0.56(-1.27%) |
Mar 04, 2014 | 44.08 | 44.47 | 43.69 | 43.95 | 1,868,505 | +0.30(+0.69%) |