Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.90 | 47.15 | 46.69 | 47.13 | 3,816,815 | +0.10(+0.21%) |
May 29, 2014 | 47.01 | 47.06 | 46.66 | 47.03 | 2,737,713 | +0.11(+0.24%) |
May 28, 2014 | 46.73 | 47.02 | 46.71 | 46.92 | 3,363,448 | +0.20(+0.43%) |
May 27, 2014 | 47.12 | 47.25 | 46.70 | 46.72 | 3,467,493 | +0.12(+0.26%) |
May 23, 2014 | 46.71 | 46.60 | 46.60 | 46.60 | 2,297,411 | -0.16(-0.34%) |
May 22, 2014 | 46.42 | 46.84 | 46.42 | 46.76 | 1,860,929 | +0.39(+0.84%) |
May 21, 2014 | 46.58 | 46.67 | 46.27 | 46.37 | 2,843,376 | -0.11(-0.23%) |
May 20, 2014 | 46.67 | 46.94 | 46.23 | 46.47 | 4,005,966 | -0.14(-0.30%) |
May 19, 2014 | 47.25 | 47.33 | 46.38 | 46.61 | 5,263,196 | -0.70(-1.47%) |
May 16, 2014 | 47.29 | 47.49 | 47.12 | 47.31 | 3,051,541 | -0.02(-0.04%) |
May 15, 2014 | 47.35 | 47.87 | 47.29 | 47.33 | 4,023,938 | +0.07(+0.15%) |
May 14, 2014 | 47.17 | 47.56 | 46.98 | 47.26 | 3,888,949 | +0.22(+0.47%) |
May 13, 2014 | 47.23 | 47.36 | 46.93 | 47.04 | 4,752,423 | -0.03(-0.06%) |
May 12, 2014 | 47.36 | 47.44 | 46.93 | 47.06 | 5,515,666 | -0.14(-0.31%) |
May 09, 2014 | 47.76 | 47.90 | 47.12 | 47.21 | 5,815,008 | -0.56(-1.18%) |
May 08, 2014 | 48.38 | 48.38 | 47.61 | 47.77 | 4,587,039 | -0.64(-1.33%) |
May 07, 2014 | 47.95 | 48.47 | 47.82 | 48.41 | 3,842,567 | +0.49(+1.03%) |
May 06, 2014 | 48.05 | 48.24 | 47.78 | 47.92 | 4,235,387 | -0.30(-0.61%) |
May 05, 2014 | 47.78 | 48.27 | 47.72 | 48.22 | 4,234,032 | +0.43(+0.91%) |
May 02, 2014 | 48.70 | 48.70 | 47.54 | 47.78 | 6,869,169 | -1.13(-2.31%) |
May 01, 2014 | 48.93 | 49.04 | 48.35 | 48.91 | 3,457,512 | +0.06(+0.12%) |
Apr 30, 2014 | 48.92 | 49.23 | 48.83 | 48.85 | 4,576,899 | -0.03(-0.05%) |
Apr 29, 2014 | 49.02 | 49.27 | 48.74 | 48.88 | 3,991,004 | -0.18(-0.36%) |
Apr 28, 2014 | 48.53 | 49.10 | 48.37 | 49.06 | 5,668,056 | +0.52(+1.08%) |
Apr 25, 2014 | 47.93 | 48.56 | 47.93 | 48.53 | 3,882,898 | +0.62(+1.29%) |
Apr 24, 2014 | 47.61 | 48.10 | 47.32 | 47.92 | 3,226,606 | +0.30(+0.62%) |
Apr 23, 2014 | 47.76 | 48.28 | 47.60 | 47.62 | 3,798,504 | -0.12(-0.25%) |
Apr 22, 2014 | 47.46 | 47.82 | 47.22 | 47.74 | 3,347,471 | +0.22(+0.46%) |
Apr 21, 2014 | 47.64 | 47.92 | 47.29 | 47.52 | 2,756,840 | -0.07(-0.15%) |
Apr 17, 2014 | 47.82 | 47.59 | 47.59 | 47.59 | 4,348,322 | -0.43(-0.90%) |
Apr 16, 2014 | 47.88 | 48.03 | 47.59 | 48.03 | 3,951,377 | +0.28(+0.58%) |
Apr 15, 2014 | 47.26 | 47.76 | 47.21 | 47.75 | 5,141,716 | +0.49(+1.03%) |
Apr 14, 2014 | 47.25 | 47.47 | 46.98 | 47.27 | 3,230,816 | +0.15(+0.32%) |
Apr 11, 2014 | 46.91 | 47.40 | 46.80 | 47.12 | 4,196,100 | +0.16(+0.35%) |
Apr 10, 2014 | 47.14 | 47.55 | 46.83 | 46.95 | 4,475,016 | -0.15(-0.32%) |
Apr 09, 2014 | 47.48 | 47.55 | 46.65 | 47.10 | 7,205,294 | -0.45(-0.95%) |
Apr 08, 2014 | 46.60 | 47.58 | 46.28 | 47.55 | 7,816,531 | +0.90(+1.93%) |
Apr 07, 2014 | 46.30 | 47.00 | 46.22 | 46.66 | 6,577,239 | +0.43(+0.92%) |
Apr 04, 2014 | 46.36 | 46.87 | 46.22 | 46.23 | 4,316,712 | +0.03(+0.06%) |
Apr 03, 2014 | 46.23 | 46.40 | 46.04 | 46.20 | 2,553,880 | +0.12(+0.27%) |
Apr 02, 2014 | 46.35 | 46.35 | 45.98 | 46.08 | 3,012,859 | -0.27(-0.58%) |
Apr 01, 2014 | 46.82 | 46.82 | 46.23 | 46.35 | 3,822,925 | -0.36(-0.77%) |
Mar 31, 2014 | 46.35 | 46.75 | 46.28 | 46.71 | 4,725,396 | +0.51(+1.11%) |
Mar 28, 2014 | 46.19 | 46.24 | 45.86 | 46.20 | 4,700,838 | +0.01(+0.03%) |
Mar 27, 2014 | 45.68 | 46.21 | 45.42 | 46.18 | 4,616,670 | +0.60(+1.32%) |
Mar 26, 2014 | 45.88 | 46.07 | 45.54 | 45.58 | 5,005,358 | -0.28(-0.60%) |
Mar 25, 2014 | 45.52 | 45.97 | 45.40 | 45.86 | 4,726,331 | +0.39(+0.87%) |
Mar 24, 2014 | 45.00 | 45.54 | 45.00 | 45.46 | 4,576,233 | +0.16(+0.35%) |
Mar 21, 2014 | 45.74 | 45.89 | 45.27 | 45.31 | 6,954,415 | -0.06(-0.13%) |
Mar 20, 2014 | 45.00 | 45.42 | 44.66 | 45.36 | 6,513,383 | +0.30(+0.67%) |
Mar 19, 2014 | 45.91 | 46.01 | 44.73 | 45.06 | 7,889,331 | -1.00(-2.18%) |
Mar 18, 2014 | 46.69 | 46.72 | 45.90 | 46.07 | 6,385,875 | -0.56(-1.21%) |
Mar 17, 2014 | 46.54 | 46.80 | 46.24 | 46.63 | 5,186,008 | +0.26(+0.57%) |
Mar 14, 2014 | 46.23 | 46.65 | 46.13 | 46.37 | 4,481,550 | +0.09(+0.18%) |
Mar 13, 2014 | 46.16 | 46.56 | 46.09 | 46.28 | 5,964,263 | +0.14(+0.30%) |
Mar 12, 2014 | 45.53 | 46.16 | 45.52 | 46.14 | 4,882,912 | +0.58(+1.28%) |
Mar 11, 2014 | 45.77 | 45.81 | 45.27 | 45.56 | 4,215,492 | -0.10(-0.22%) |
Mar 10, 2014 | 45.83 | 45.95 | 45.51 | 45.66 | 3,877,142 | -0.29(-0.63%) |
Mar 07, 2014 | 45.84 | 46.03 | 45.52 | 45.95 | 5,594,044 | +0.02(+0.04%) |
Mar 06, 2014 | 46.07 | 46.09 | 45.66 | 45.93 | 5,473,282 | -0.05(-0.11%) |
Mar 05, 2014 | 46.01 | 46.37 | 45.88 | 45.98 | 3,316,996 | -0.01(-0.01%) |
Mar 04, 2014 | 46.26 | 46.29 | 45.83 | 45.99 | 4,005,114 | +0.05(+0.10%) |