Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.48 | 49.07 | 48.42 | 48.88 | 5,881,963 | +0.32(+0.66%) |
May 29, 2014 | 48.92 | 48.99 | 48.47 | 48.56 | 4,087,217 | -0.19(-0.39%) |
May 28, 2014 | 49.18 | 49.19 | 48.74 | 48.74 | 3,189,554 | -0.02(-0.05%) |
May 27, 2014 | 48.99 | 49.00 | 48.53 | 48.77 | 4,877,690 | -0.06(-0.12%) |
May 23, 2014 | 48.69 | 48.83 | 48.83 | 48.83 | 3,214,462 | -0.00(-0.01%) |
May 22, 2014 | 48.28 | 48.87 | 47.93 | 48.83 | 2,458,272 | +0.60(+1.24%) |
May 21, 2014 | 47.98 | 48.26 | 47.89 | 48.23 | 3,715,549 | +0.33(+0.70%) |
May 20, 2014 | 47.89 | 48.07 | 47.63 | 47.90 | 4,744,466 | +0.01(+0.02%) |
May 19, 2014 | 47.59 | 47.98 | 47.54 | 47.89 | 4,365,407 | +0.25(+0.53%) |
May 16, 2014 | 47.34 | 47.77 | 47.20 | 47.63 | 10,627,208 | +0.11(+0.22%) |
May 15, 2014 | 48.66 | 48.83 | 47.37 | 47.53 | 11,657,668 | -1.54(-3.14%) |
May 14, 2014 | 49.03 | 49.39 | 48.99 | 49.07 | 4,960,159 | +0.05(+0.10%) |
May 13, 2014 | 48.21 | 49.28 | 47.98 | 49.02 | 8,374,767 | +0.91(+1.88%) |
May 12, 2014 | 48.55 | 48.63 | 47.82 | 48.12 | 6,070,023 | +0.05(+0.10%) |
May 09, 2014 | 48.13 | 48.18 | 47.31 | 48.07 | 6,296,211 | -0.11(-0.24%) |
May 08, 2014 | 47.84 | 48.19 | 47.61 | 48.18 | 13,543,586 | +0.28(+0.59%) |
May 07, 2014 | 47.52 | 47.91 | 47.01 | 47.90 | 6,669,995 | +0.48(+1.01%) |
May 06, 2014 | 47.57 | 48.26 | 47.33 | 47.42 | 5,049,814 | -0.26(-0.54%) |
May 05, 2014 | 47.59 | 47.75 | 47.00 | 47.68 | 4,691,601 | -0.16(-0.34%) |
May 02, 2014 | 48.07 | 48.29 | 47.57 | 47.84 | 5,091,047 | -0.36(-0.74%) |
May 01, 2014 | 47.92 | 48.35 | 47.61 | 48.20 | 4,835,794 | +0.34(+0.71%) |
Apr 30, 2014 | 48.18 | 48.25 | 47.50 | 47.86 | 6,410,621 | -0.42(-0.87%) |
Apr 29, 2014 | 47.94 | 48.32 | 47.87 | 48.28 | 6,311,636 | +0.53(+1.10%) |
Apr 28, 2014 | 48.32 | 48.32 | 47.10 | 47.75 | 6,055,923 | +0.38(+0.80%) |
Apr 25, 2014 | 47.53 | 47.88 | 47.19 | 47.37 | 5,261,314 | -0.15(-0.31%) |
Apr 24, 2014 | 47.22 | 47.92 | 46.44 | 47.52 | 9,615,705 | -0.71(-1.48%) |
Apr 23, 2014 | 48.32 | 48.59 | 47.96 | 48.23 | 8,086,651 | -0.38(-0.78%) |
Apr 22, 2014 | 49.37 | 49.52 | 48.56 | 48.61 | 7,714,423 | -0.67(-1.36%) |
Apr 21, 2014 | 48.94 | 49.31 | 48.54 | 49.28 | 4,113,811 | +0.35(+0.71%) |
Apr 17, 2014 | 48.37 | 48.93 | 48.93 | 48.93 | 5,865,907 | +0.38(+0.78%) |
Apr 16, 2014 | 48.10 | 48.59 | 48.06 | 48.55 | 6,192,697 | +0.44(+0.91%) |
Apr 15, 2014 | 47.93 | 48.33 | 47.19 | 48.12 | 5,533,951 | +0.38(+0.80%) |
Apr 14, 2014 | 47.71 | 48.31 | 47.21 | 47.74 | 4,473,318 | +0.40(+0.86%) |
Apr 11, 2014 | 47.27 | 47.57 | 47.01 | 47.33 | 6,608,293 | -0.17(-0.36%) |
Apr 10, 2014 | 48.91 | 48.91 | 47.40 | 47.50 | 6,350,341 | -1.43(-2.93%) |
Apr 09, 2014 | 47.53 | 48.96 | 47.50 | 48.93 | 7,984,835 | +1.50(+3.16%) |
Apr 08, 2014 | 46.97 | 47.72 | 46.64 | 47.44 | 7,619,200 | -0.03(-0.07%) |
Apr 07, 2014 | 47.99 | 48.65 | 47.43 | 47.47 | 6,762,869 | -0.32(-0.66%) |
Apr 04, 2014 | 47.95 | 48.55 | 47.72 | 47.78 | 6,394,282 | +0.03(+0.07%) |
Apr 03, 2014 | 48.45 | 48.73 | 47.57 | 47.75 | 6,711,560 | -0.15(-0.30%) |
Apr 02, 2014 | 47.91 | 48.00 | 47.57 | 47.90 | 4,782,158 | +0.27(+0.56%) |
Apr 01, 2014 | 47.88 | 48.51 | 47.38 | 47.63 | 7,831,324 | -0.03(-0.07%) |
Mar 31, 2014 | 46.92 | 47.88 | 46.81 | 47.66 | 6,130,369 | +1.01(+2.17%) |
Mar 28, 2014 | 46.70 | 47.35 | 46.48 | 46.65 | 3,849,948 | +0.06(+0.14%) |
Mar 27, 2014 | 46.56 | 47.06 | 46.29 | 46.59 | 6,715,401 | +0.04(+0.09%) |
Mar 26, 2014 | 46.47 | 47.21 | 46.35 | 46.55 | 8,136,395 | +0.22(+0.47%) |
Mar 25, 2014 | 46.52 | 46.83 | 46.11 | 46.33 | 7,896,414 | -0.15(-0.33%) |
Mar 24, 2014 | 46.79 | 46.96 | 46.00 | 46.48 | 7,245,107 | -0.31(-0.66%) |
Mar 21, 2014 | 47.68 | 48.38 | 46.77 | 46.79 | 9,165,068 | -0.64(-1.35%) |
Mar 20, 2014 | 47.68 | 47.69 | 47.21 | 47.43 | 4,373,630 | -0.39(-0.81%) |
Mar 19, 2014 | 48.06 | 48.38 | 47.48 | 47.82 | 3,505,722 | -0.28(-0.59%) |
Mar 18, 2014 | 47.70 | 48.34 | 47.62 | 48.10 | 5,019,331 | +0.43(+0.90%) |
Mar 17, 2014 | 47.87 | 48.01 | 47.49 | 47.67 | 3,724,719 | +0.00(+0.00%) |
Mar 14, 2014 | 47.22 | 47.76 | 47.15 | 47.67 | 5,188,861 | +0.43(+0.91%) |
Mar 13, 2014 | 47.97 | 48.04 | 47.15 | 47.24 | 4,973,582 | -0.70(-1.45%) |
Mar 12, 2014 | 47.10 | 47.95 | 47.06 | 47.94 | 5,614,580 | +0.62(+1.32%) |
Mar 11, 2014 | 47.71 | 47.79 | 47.22 | 47.31 | 4,195,881 | -0.38(-0.80%) |
Mar 10, 2014 | 47.38 | 47.71 | 47.13 | 47.70 | 4,882,457 | +0.25(+0.53%) |
Mar 07, 2014 | 47.69 | 47.84 | 47.08 | 47.44 | 5,296,144 | -0.11(-0.22%) |
Mar 06, 2014 | 48.14 | 48.52 | 47.52 | 47.55 | 6,212,421 | -0.57(-1.19%) |
Mar 05, 2014 | 48.54 | 48.56 | 47.95 | 48.12 | 4,299,120 | -0.34(-0.70%) |
Mar 04, 2014 | 48.22 | 48.67 | 48.22 | 48.46 | 6,913,869 | +0.66(+1.39%) |