Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.10 | 47.32 | 46.96 | 47.10 | 4,086,769 | -0.03(-0.07%) |
May 29, 2014 | 47.10 | 47.20 | 46.92 | 47.13 | 1,532,083 | +0.10(+0.21%) |
May 28, 2014 | 47.07 | 47.22 | 46.95 | 47.03 | 2,150,964 | +0.00(+0.00%) |
May 27, 2014 | 47.02 | 47.20 | 46.99 | 47.03 | 1,958,328 | +0.06(+0.14%) |
May 23, 2014 | 46.93 | 46.97 | 46.97 | 46.97 | 1,763,315 | -0.03(-0.07%) |
May 22, 2014 | 46.99 | 47.08 | 46.87 | 47.00 | 1,368,380 | +0.00(+0.00%) |
May 21, 2014 | 46.93 | 47.22 | 46.83 | 47.00 | 1,889,771 | +0.27(+0.59%) |
May 20, 2014 | 46.65 | 46.96 | 46.53 | 46.73 | 2,803,615 | -0.10(-0.21%) |
May 19, 2014 | 46.41 | 46.86 | 46.33 | 46.83 | 2,592,060 | +0.37(+0.80%) |
May 16, 2014 | 46.29 | 46.58 | 45.95 | 46.46 | 4,935,654 | +0.14(+0.31%) |
May 15, 2014 | 46.56 | 46.59 | 46.17 | 46.31 | 4,214,326 | -0.43(-0.91%) |
May 14, 2014 | 46.97 | 47.09 | 46.66 | 46.74 | 3,449,016 | -0.25(-0.53%) |
May 13, 2014 | 46.98 | 47.18 | 46.89 | 46.99 | 2,676,409 | +0.04(+0.09%) |
May 12, 2014 | 46.91 | 47.02 | 46.75 | 46.95 | 2,237,113 | +0.18(+0.38%) |
May 09, 2014 | 46.71 | 46.91 | 46.44 | 46.77 | 3,183,758 | +0.12(+0.26%) |
May 08, 2014 | 46.42 | 46.92 | 46.39 | 46.65 | 4,230,121 | +0.13(+0.28%) |
May 07, 2014 | 45.88 | 46.64 | 45.88 | 46.52 | 3,798,939 | +1.01(+2.21%) |
May 06, 2014 | 45.79 | 45.96 | 45.40 | 45.51 | 3,652,053 | -0.44(-0.96%) |
May 05, 2014 | 45.83 | 46.02 | 45.50 | 45.96 | 1,924,751 | -0.05(-0.10%) |
May 02, 2014 | 46.10 | 46.38 | 45.94 | 46.01 | 2,359,614 | -0.09(-0.19%) |
May 01, 2014 | 45.80 | 46.26 | 45.69 | 46.09 | 2,706,479 | +0.27(+0.60%) |
Apr 30, 2014 | 45.74 | 45.92 | 45.41 | 45.82 | 3,030,928 | +0.05(+0.11%) |
Apr 29, 2014 | 45.88 | 46.13 | 45.73 | 45.77 | 2,262,135 | +0.04(+0.09%) |
Apr 28, 2014 | 45.35 | 45.90 | 45.29 | 45.73 | 4,066,114 | +0.59(+1.30%) |
Apr 25, 2014 | 45.56 | 45.62 | 45.12 | 45.14 | 2,744,824 | -0.23(-0.51%) |
Apr 24, 2014 | 45.35 | 45.43 | 45.10 | 45.38 | 2,343,682 | +0.17(+0.37%) |
Apr 23, 2014 | 45.16 | 45.33 | 45.07 | 45.21 | 2,067,229 | +0.14(+0.30%) |
Apr 22, 2014 | 44.85 | 45.18 | 44.73 | 45.07 | 2,445,861 | +0.20(+0.45%) |
Apr 21, 2014 | 44.19 | 45.10 | 44.19 | 44.87 | 2,590,161 | +0.00(+0.00%) |
Apr 17, 2014 | 44.89 | 44.87 | 44.87 | 44.87 | 3,915,660 | -0.18(-0.39%) |
Apr 16, 2014 | 45.10 | 45.22 | 44.87 | 45.05 | 3,362,732 | +0.35(+0.77%) |
Apr 15, 2014 | 44.55 | 44.83 | 44.30 | 44.70 | 4,353,913 | +0.29(+0.65%) |
Apr 14, 2014 | 44.86 | 44.91 | 44.10 | 44.41 | 4,363,349 | -0.07(-0.16%) |
Apr 11, 2014 | 44.45 | 44.65 | 44.28 | 44.48 | 3,328,867 | -0.18(-0.40%) |
Apr 10, 2014 | 45.14 | 45.40 | 44.65 | 44.66 | 4,341,698 | -0.50(-1.10%) |
Apr 09, 2014 | 45.15 | 45.24 | 44.78 | 45.16 | 2,717,820 | +0.19(+0.43%) |
Apr 08, 2014 | 44.80 | 45.15 | 44.65 | 44.97 | 2,611,335 | +0.11(+0.25%) |
Apr 07, 2014 | 45.34 | 45.44 | 44.82 | 44.85 | 3,262,719 | -0.53(-1.17%) |
Apr 04, 2014 | 45.77 | 46.09 | 45.38 | 45.39 | 3,251,197 | -0.14(-0.32%) |
Apr 03, 2014 | 45.44 | 45.61 | 45.27 | 45.53 | 2,743,126 | +0.35(+0.78%) |
Apr 02, 2014 | 44.84 | 45.58 | 44.77 | 45.18 | 2,894,153 | -0.27(-0.60%) |
Apr 01, 2014 | 45.72 | 45.73 | 45.15 | 45.45 | 2,770,484 | -0.07(-0.16%) |
Mar 31, 2014 | 45.22 | 45.58 | 45.15 | 45.52 | 2,639,347 | +0.63(+1.40%) |
Mar 28, 2014 | 44.95 | 45.10 | 44.66 | 44.89 | 1,824,574 | +0.13(+0.29%) |
Mar 27, 2014 | 44.73 | 44.89 | 44.61 | 44.77 | 2,384,890 | -0.05(-0.11%) |
Mar 26, 2014 | 45.32 | 45.35 | 44.81 | 44.81 | 2,465,578 | -0.24(-0.54%) |
Mar 25, 2014 | 45.39 | 45.42 | 44.76 | 45.06 | 3,917,804 | -0.14(-0.32%) |
Mar 24, 2014 | 45.32 | 45.54 | 45.04 | 45.20 | 2,926,849 | +0.10(+0.21%) |
Mar 21, 2014 | 44.94 | 45.39 | 44.81 | 45.10 | 4,851,348 | +0.40(+0.90%) |
Mar 20, 2014 | 44.31 | 44.89 | 44.26 | 44.70 | 3,152,822 | +0.20(+0.45%) |
Mar 19, 2014 | 44.69 | 44.79 | 44.26 | 44.50 | 4,025,581 | -0.13(-0.29%) |
Mar 18, 2014 | 44.77 | 44.82 | 44.56 | 44.63 | 2,520,501 | -0.04(-0.09%) |
Mar 17, 2014 | 44.67 | 44.80 | 44.52 | 44.67 | 1,662,955 | +0.31(+0.71%) |
Mar 14, 2014 | 44.30 | 44.56 | 44.30 | 44.36 | 3,349,953 | +0.02(+0.04%) |
Mar 13, 2014 | 44.76 | 44.82 | 44.31 | 44.34 | 3,430,686 | -0.31(-0.68%) |
Mar 12, 2014 | 44.56 | 44.78 | 44.36 | 44.65 | 2,747,270 | -0.10(-0.22%) |
Mar 11, 2014 | 44.98 | 45.00 | 44.65 | 44.74 | 2,935,131 | -0.15(-0.34%) |
Mar 10, 2014 | 44.80 | 44.90 | 44.55 | 44.89 | 2,432,267 | +0.07(+0.16%) |
Mar 07, 2014 | 44.59 | 44.84 | 44.40 | 44.82 | 3,072,414 | +0.43(+0.98%) |
Mar 06, 2014 | 44.41 | 44.64 | 44.22 | 44.39 | 3,000,521 | +0.08(+0.18%) |
Mar 05, 2014 | 44.09 | 44.33 | 43.90 | 44.31 | 2,744,097 | +0.18(+0.40%) |
Mar 04, 2014 | 43.99 | 44.17 | 43.74 | 44.13 | 4,389,178 | +0.64(+1.48%) |