Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.61 | 46.83 | 46.47 | 46.61 | 4,129,859 | -0.03(-0.07%) |
May 29, 2014 | 46.61 | 46.70 | 46.43 | 46.64 | 1,548,237 | +0.10(+0.21%) |
May 28, 2014 | 46.58 | 46.73 | 46.46 | 46.54 | 2,173,644 | +0.00(+0.00%) |
May 27, 2014 | 46.53 | 46.71 | 46.50 | 46.54 | 1,978,976 | +0.06(+0.14%) |
May 23, 2014 | 46.44 | 46.48 | 46.48 | 46.48 | 1,781,907 | -0.03(-0.07%) |
May 22, 2014 | 46.50 | 46.59 | 46.38 | 46.51 | 1,382,808 | +0.00(+0.00%) |
May 21, 2014 | 46.44 | 46.73 | 46.34 | 46.51 | 1,909,696 | +0.27(+0.59%) |
May 20, 2014 | 46.16 | 46.47 | 46.04 | 46.24 | 2,833,175 | -0.10(-0.21%) |
May 19, 2014 | 45.92 | 46.37 | 45.85 | 46.34 | 2,619,390 | +0.37(+0.80%) |
May 16, 2014 | 45.80 | 46.10 | 45.47 | 45.97 | 4,987,694 | +0.14(+0.31%) |
May 15, 2014 | 46.07 | 46.10 | 45.68 | 45.83 | 4,258,761 | -0.42(-0.91%) |
May 14, 2014 | 46.48 | 46.60 | 46.18 | 46.25 | 3,485,382 | -0.25(-0.53%) |
May 13, 2014 | 46.49 | 46.69 | 46.40 | 46.50 | 2,704,628 | +0.04(+0.09%) |
May 12, 2014 | 46.42 | 46.53 | 46.26 | 46.46 | 2,260,700 | +0.18(+0.38%) |
May 09, 2014 | 46.23 | 46.42 | 45.95 | 46.28 | 3,217,327 | +0.12(+0.26%) |
May 08, 2014 | 45.93 | 46.43 | 45.91 | 46.16 | 4,274,723 | +0.13(+0.28%) |
May 07, 2014 | 45.41 | 46.15 | 45.41 | 46.03 | 3,838,994 | +1.00(+2.21%) |
May 06, 2014 | 45.31 | 45.48 | 44.93 | 45.04 | 3,690,559 | -0.44(-0.96%) |
May 05, 2014 | 45.35 | 45.54 | 45.03 | 45.48 | 1,945,045 | -0.05(-0.10%) |
May 02, 2014 | 45.62 | 45.89 | 45.46 | 45.52 | 2,384,493 | -0.09(-0.19%) |
May 01, 2014 | 45.33 | 45.78 | 45.21 | 45.61 | 2,735,015 | +0.27(+0.60%) |
Apr 30, 2014 | 45.26 | 45.44 | 44.94 | 45.34 | 3,062,885 | +0.05(+0.11%) |
Apr 29, 2014 | 45.40 | 45.65 | 45.25 | 45.29 | 2,285,986 | +0.04(+0.09%) |
Apr 28, 2014 | 44.88 | 45.42 | 44.82 | 45.25 | 4,108,986 | +0.58(+1.30%) |
Apr 25, 2014 | 45.09 | 45.14 | 44.65 | 44.67 | 2,773,764 | -0.23(-0.51%) |
Apr 24, 2014 | 44.88 | 44.96 | 44.63 | 44.90 | 2,368,393 | +0.17(+0.37%) |
Apr 23, 2014 | 44.69 | 44.86 | 44.60 | 44.74 | 2,089,026 | +0.14(+0.30%) |
Apr 22, 2014 | 44.39 | 44.70 | 44.27 | 44.60 | 2,471,649 | +0.20(+0.45%) |
Apr 21, 2014 | 43.73 | 44.63 | 43.73 | 44.40 | 2,617,471 | +0.00(+0.00%) |
Apr 17, 2014 | 44.42 | 44.40 | 44.40 | 44.40 | 3,956,946 | -0.18(-0.39%) |
Apr 16, 2014 | 44.63 | 44.74 | 44.40 | 44.58 | 3,398,188 | +0.34(+0.77%) |
Apr 15, 2014 | 44.08 | 44.36 | 43.84 | 44.24 | 4,399,819 | +0.29(+0.65%) |
Apr 14, 2014 | 44.39 | 44.44 | 43.64 | 43.95 | 4,409,355 | -0.07(-0.16%) |
Apr 11, 2014 | 43.99 | 44.19 | 43.82 | 44.02 | 3,363,965 | -0.18(-0.40%) |
Apr 10, 2014 | 44.67 | 44.93 | 44.19 | 44.20 | 4,387,476 | -0.49(-1.10%) |
Apr 09, 2014 | 44.68 | 44.77 | 44.31 | 44.69 | 2,746,476 | +0.19(+0.43%) |
Apr 08, 2014 | 44.33 | 44.68 | 44.19 | 44.50 | 2,638,869 | +0.11(+0.25%) |
Apr 07, 2014 | 44.86 | 44.97 | 44.35 | 44.39 | 3,297,120 | -0.53(-1.17%) |
Apr 04, 2014 | 45.29 | 45.60 | 44.90 | 44.91 | 3,285,477 | -0.14(-0.32%) |
Apr 03, 2014 | 44.97 | 45.13 | 44.80 | 45.06 | 2,772,049 | +0.35(+0.78%) |
Apr 02, 2014 | 44.37 | 45.10 | 44.30 | 44.70 | 2,924,668 | -0.27(-0.60%) |
Apr 01, 2014 | 45.25 | 45.25 | 44.68 | 44.98 | 2,799,695 | -0.07(-0.16%) |
Mar 31, 2014 | 44.74 | 45.10 | 44.68 | 45.05 | 2,667,175 | +0.62(+1.40%) |
Mar 28, 2014 | 44.48 | 44.63 | 44.20 | 44.43 | 1,843,812 | +0.13(+0.29%) |
Mar 27, 2014 | 44.27 | 44.43 | 44.15 | 44.30 | 2,410,035 | -0.05(-0.11%) |
Mar 26, 2014 | 44.85 | 44.88 | 44.34 | 44.35 | 2,491,575 | -0.24(-0.54%) |
Mar 25, 2014 | 44.92 | 44.94 | 44.29 | 44.59 | 3,959,113 | -0.14(-0.32%) |
Mar 24, 2014 | 44.85 | 45.06 | 44.57 | 44.73 | 2,957,709 | +0.10(+0.21%) |
Mar 21, 2014 | 44.47 | 44.91 | 44.35 | 44.63 | 4,902,500 | +0.40(+0.90%) |
Mar 20, 2014 | 43.85 | 44.42 | 43.80 | 44.24 | 3,186,065 | +0.20(+0.45%) |
Mar 19, 2014 | 44.22 | 44.32 | 43.80 | 44.04 | 4,068,025 | -0.13(-0.29%) |
Mar 18, 2014 | 44.31 | 44.35 | 44.09 | 44.16 | 2,547,077 | -0.04(-0.09%) |
Mar 17, 2014 | 44.20 | 44.33 | 44.05 | 44.20 | 1,680,488 | +0.31(+0.71%) |
Mar 14, 2014 | 43.84 | 44.09 | 43.83 | 43.89 | 3,385,274 | +0.02(+0.04%) |
Mar 13, 2014 | 44.29 | 44.35 | 43.85 | 43.88 | 3,466,858 | -0.30(-0.68%) |
Mar 12, 2014 | 44.09 | 44.31 | 43.89 | 44.18 | 2,776,236 | -0.10(-0.22%) |
Mar 11, 2014 | 44.51 | 44.53 | 44.19 | 44.27 | 2,966,078 | -0.15(-0.34%) |
Mar 10, 2014 | 44.33 | 44.43 | 44.08 | 44.43 | 2,457,912 | +0.07(+0.16%) |
Mar 07, 2014 | 44.12 | 44.37 | 43.93 | 44.35 | 3,104,808 | +0.43(+0.98%) |
Mar 06, 2014 | 43.95 | 44.17 | 43.76 | 43.92 | 3,032,158 | +0.08(+0.18%) |
Mar 05, 2014 | 43.63 | 43.87 | 43.44 | 43.85 | 2,773,030 | +0.18(+0.40%) |
Mar 04, 2014 | 43.53 | 43.71 | 43.29 | 43.67 | 4,435,456 | +0.64(+1.48%) |