Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.47 | 46.56 | 46.27 | 46.39 | 1,034,302 | -0.07(-0.15%) |
May 29, 2014 | 46.75 | 46.80 | 46.24 | 46.46 | 926,531 | -0.22(-0.48%) |
May 28, 2014 | 46.82 | 46.96 | 46.41 | 46.68 | 1,083,541 | -0.05(-0.10%) |
May 27, 2014 | 46.53 | 46.93 | 46.44 | 46.73 | 1,138,577 | +0.37(+0.80%) |
May 23, 2014 | 46.27 | 46.36 | 46.36 | 46.36 | 881,749 | +0.05(+0.10%) |
May 22, 2014 | 45.97 | 46.40 | 45.89 | 46.31 | 472,737 | +0.32(+0.70%) |
May 21, 2014 | 45.97 | 46.28 | 45.78 | 45.99 | 1,056,347 | +0.24(+0.52%) |
May 20, 2014 | 46.07 | 46.37 | 45.64 | 45.75 | 780,726 | -0.39(-0.85%) |
May 19, 2014 | 45.76 | 46.27 | 45.76 | 46.14 | 972,137 | +0.21(+0.45%) |
May 16, 2014 | 45.90 | 46.06 | 45.31 | 45.94 | 1,403,732 | +0.15(+0.32%) |
May 15, 2014 | 46.69 | 46.86 | 45.10 | 45.79 | 2,106,517 | -0.97(-2.07%) |
May 14, 2014 | 47.37 | 47.43 | 46.63 | 46.76 | 951,302 | -0.65(-1.36%) |
May 13, 2014 | 47.39 | 47.56 | 47.18 | 47.40 | 996,120 | -0.03(-0.06%) |
May 12, 2014 | 47.05 | 47.49 | 47.01 | 47.43 | 781,219 | +0.50(+1.06%) |
May 09, 2014 | 47.09 | 47.39 | 46.43 | 46.93 | 1,278,487 | +0.05(+0.11%) |
May 08, 2014 | 46.63 | 47.33 | 45.99 | 46.88 | 1,578,156 | +0.31(+0.66%) |
May 07, 2014 | 45.90 | 46.63 | 45.55 | 46.57 | 1,046,093 | +0.92(+2.02%) |
May 06, 2014 | 45.94 | 46.12 | 45.60 | 45.65 | 1,021,444 | -0.55(-1.18%) |
May 05, 2014 | 46.11 | 46.33 | 45.79 | 46.20 | 548,972 | -0.26(-0.56%) |
May 02, 2014 | 46.06 | 47.06 | 45.01 | 46.46 | 1,025,831 | +0.33(+0.72%) |
May 01, 2014 | 46.29 | 46.80 | 45.98 | 46.13 | 1,213,615 | -0.15(-0.32%) |
Apr 30, 2014 | 45.97 | 46.40 | 45.02 | 46.27 | 1,194,242 | +0.18(+0.38%) |
Apr 29, 2014 | 45.78 | 46.29 | 45.62 | 46.10 | 1,118,235 | +0.63(+1.39%) |
Apr 28, 2014 | 45.80 | 45.84 | 45.08 | 45.47 | 1,823,280 | -0.21(-0.45%) |
Apr 25, 2014 | 46.12 | 46.22 | 45.61 | 45.67 | 1,865,456 | -0.59(-1.28%) |
Apr 24, 2014 | 46.99 | 47.03 | 46.23 | 46.27 | 1,794,074 | -0.46(-0.99%) |
Apr 23, 2014 | 46.20 | 46.86 | 46.20 | 46.73 | 1,482,742 | +0.42(+0.91%) |
Apr 22, 2014 | 45.84 | 46.62 | 45.46 | 46.30 | 1,531,707 | +0.29(+0.63%) |
Apr 21, 2014 | 45.81 | 46.22 | 45.68 | 46.01 | 1,763,349 | +0.40(+0.88%) |
Apr 17, 2014 | 45.25 | 45.61 | 45.61 | 45.61 | 2,504,107 | +0.27(+0.59%) |
Apr 16, 2014 | 46.49 | 46.52 | 44.97 | 45.34 | 4,045,699 | -0.45(-0.99%) |
Apr 15, 2014 | 44.84 | 46.20 | 44.78 | 45.80 | 4,159,496 | -1.22(-2.60%) |
Apr 14, 2014 | 47.13 | 47.33 | 46.56 | 47.02 | 1,946,302 | +0.48(+1.04%) |
Apr 11, 2014 | 46.83 | 47.07 | 46.53 | 46.53 | 1,669,790 | -0.75(-1.58%) |
Apr 10, 2014 | 48.29 | 48.29 | 47.16 | 47.28 | 2,106,254 | -0.94(-1.94%) |
Apr 09, 2014 | 48.26 | 48.30 | 47.82 | 48.22 | 1,438,473 | +0.15(+0.32%) |
Apr 08, 2014 | 48.22 | 48.58 | 47.69 | 48.06 | 2,457,058 | -0.19(-0.40%) |
Apr 07, 2014 | 49.31 | 49.43 | 48.05 | 48.25 | 2,209,470 | -1.02(-2.07%) |
Apr 04, 2014 | 50.51 | 50.58 | 49.16 | 49.28 | 2,006,582 | -1.01(-2.00%) |
Apr 03, 2014 | 50.61 | 50.64 | 50.07 | 50.28 | 2,009,137 | -0.13(-0.26%) |
Apr 02, 2014 | 50.47 | 50.57 | 50.18 | 50.41 | 2,835,607 | -0.08(-0.17%) |
Apr 01, 2014 | 50.52 | 50.67 | 50.14 | 50.50 | 1,085,021 | +0.15(+0.29%) |
Mar 31, 2014 | 50.26 | 50.50 | 49.88 | 50.35 | 1,024,683 | +0.50(+1.00%) |
Mar 28, 2014 | 49.62 | 50.23 | 49.40 | 49.85 | 990,699 | +0.45(+0.92%) |
Mar 27, 2014 | 49.66 | 49.87 | 48.90 | 49.40 | 1,686,340 | -0.27(-0.54%) |
Mar 26, 2014 | 50.50 | 50.53 | 49.65 | 49.67 | 1,103,620 | -0.49(-0.98%) |
Mar 25, 2014 | 50.76 | 50.96 | 49.80 | 50.16 | 1,327,942 | -0.26(-0.52%) |
Mar 24, 2014 | 50.67 | 51.00 | 49.94 | 50.42 | 1,873,154 | -0.09(-0.18%) |
Mar 21, 2014 | 51.05 | 51.59 | 50.44 | 50.51 | 3,076,801 | +0.15(+0.29%) |
Mar 20, 2014 | 48.90 | 50.77 | 48.72 | 50.37 | 3,248,272 | +1.27(+2.60%) |
Mar 19, 2014 | 48.48 | 49.16 | 48.15 | 49.09 | 1,827,602 | +0.65(+1.33%) |
Mar 18, 2014 | 48.15 | 48.50 | 47.96 | 48.45 | 1,155,239 | +0.25(+0.53%) |
Mar 17, 2014 | 48.00 | 48.38 | 47.86 | 48.19 | 841,666 | +0.55(+1.14%) |
Mar 14, 2014 | 47.55 | 47.83 | 47.35 | 47.65 | 1,179,943 | +0.19(+0.40%) |
Mar 13, 2014 | 48.39 | 48.39 | 47.39 | 47.46 | 1,316,975 | -0.70(-1.44%) |
Mar 12, 2014 | 48.13 | 48.40 | 47.88 | 48.15 | 949,058 | -0.34(-0.70%) |
Mar 11, 2014 | 48.39 | 49.06 | 48.32 | 48.49 | 945,835 | -0.75(-1.53%) |
Mar 10, 2014 | 49.04 | 49.46 | 48.81 | 49.25 | 1,017,315 | +0.08(+0.16%) |
Mar 07, 2014 | 48.35 | 49.35 | 48.31 | 49.17 | 2,016,399 | +0.92(+1.91%) |
Mar 06, 2014 | 47.90 | 48.39 | 47.67 | 48.25 | 1,058,153 | +0.53(+1.11%) |
Mar 05, 2014 | 47.36 | 47.73 | 47.30 | 47.72 | 918,344 | +0.12(+0.24%) |
Mar 04, 2014 | 47.39 | 47.67 | 47.23 | 47.60 | 1,296,503 | +0.73(+1.57%) |