Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.93 | 45.13 | 44.71 | 44.85 | 275,922 | -0.05(-0.12%) |
May 29, 2014 | 44.85 | 45.04 | 44.67 | 44.90 | 213,301 | -0.05(-0.12%) |
May 28, 2014 | 45.27 | 45.27 | 44.52 | 44.96 | 313,134 | -0.45(-0.99%) |
May 27, 2014 | 45.20 | 45.79 | 44.98 | 45.41 | 318,634 | +0.39(+0.87%) |
May 23, 2014 | 44.70 | 45.01 | 45.01 | 45.01 | 263,885 | +0.23(+0.52%) |
May 22, 2014 | 44.69 | 45.14 | 44.69 | 44.78 | 156,182 | +0.06(+0.14%) |
May 21, 2014 | 44.74 | 45.19 | 44.45 | 44.72 | 366,130 | +0.24(+0.54%) |
May 20, 2014 | 44.63 | 44.63 | 44.06 | 44.48 | 680,182 | -0.24(-0.53%) |
May 19, 2014 | 44.08 | 44.83 | 44.00 | 44.72 | 338,716 | +0.59(+1.35%) |
May 16, 2014 | 44.13 | 44.21 | 43.62 | 44.12 | 1,139,863 | +0.01(+0.02%) |
May 15, 2014 | 44.02 | 44.33 | 43.24 | 44.12 | 725,904 | -0.18(-0.40%) |
May 14, 2014 | 45.33 | 45.41 | 44.21 | 44.29 | 428,336 | -1.19(-2.61%) |
May 13, 2014 | 46.08 | 46.20 | 45.48 | 45.48 | 270,448 | -0.69(-1.49%) |
May 12, 2014 | 45.53 | 46.28 | 45.37 | 46.17 | 669,391 | +0.78(+1.72%) |
May 09, 2014 | 44.52 | 45.41 | 44.33 | 45.39 | 407,219 | +0.69(+1.55%) |
May 08, 2014 | 44.97 | 45.48 | 44.63 | 44.70 | 365,617 | -0.54(-1.19%) |
May 07, 2014 | 44.83 | 45.27 | 44.22 | 45.24 | 412,875 | +0.41(+0.91%) |
May 06, 2014 | 44.98 | 45.20 | 44.58 | 44.83 | 494,399 | -0.35(-0.79%) |
May 05, 2014 | 45.14 | 45.57 | 45.02 | 45.18 | 386,366 | -0.32(-0.71%) |
May 02, 2014 | 45.28 | 46.08 | 45.17 | 45.51 | 419,848 | +0.35(+0.79%) |
May 01, 2014 | 45.64 | 45.64 | 44.68 | 45.15 | 471,893 | -0.37(-0.81%) |
Apr 30, 2014 | 45.24 | 45.68 | 44.83 | 45.52 | 922,140 | +0.25(+0.55%) |
Apr 29, 2014 | 45.57 | 45.84 | 45.07 | 45.27 | 779,169 | -0.04(-0.09%) |
Apr 28, 2014 | 45.74 | 45.99 | 44.93 | 45.31 | 621,751 | -0.34(-0.74%) |
Apr 25, 2014 | 46.32 | 46.49 | 45.43 | 45.65 | 509,071 | -0.79(-1.69%) |
Apr 24, 2014 | 47.20 | 47.20 | 46.43 | 46.44 | 398,435 | -0.76(-1.62%) |
Apr 23, 2014 | 46.94 | 47.84 | 46.93 | 47.20 | 442,250 | -0.39(-0.81%) |
Apr 22, 2014 | 47.34 | 48.10 | 47.07 | 47.59 | 491,360 | +0.28(+0.59%) |
Apr 21, 2014 | 47.37 | 47.67 | 46.94 | 47.31 | 356,129 | -0.19(-0.39%) |
Apr 17, 2014 | 47.27 | 47.50 | 47.50 | 47.50 | 264,533 | +0.22(+0.46%) |
Apr 16, 2014 | 47.29 | 47.40 | 46.72 | 47.28 | 396,434 | +0.29(+0.62%) |
Apr 15, 2014 | 46.96 | 47.36 | 46.31 | 46.99 | 633,340 | +0.06(+0.13%) |
Apr 14, 2014 | 47.94 | 48.04 | 46.53 | 46.93 | 651,892 | -0.56(-1.19%) |
Apr 11, 2014 | 47.44 | 48.21 | 47.26 | 47.49 | 396,908 | -0.50(-1.05%) |
Apr 10, 2014 | 49.65 | 49.65 | 47.77 | 47.99 | 527,532 | -1.53(-3.08%) |
Apr 09, 2014 | 50.31 | 50.31 | 49.15 | 49.52 | 600,428 | -0.61(-1.22%) |
Apr 08, 2014 | 50.21 | 50.57 | 49.68 | 50.13 | 599,549 | -0.15(-0.31%) |
Apr 07, 2014 | 50.24 | 50.46 | 49.81 | 50.28 | 474,599 | -0.16(-0.32%) |
Apr 04, 2014 | 51.89 | 52.07 | 50.41 | 50.44 | 366,787 | -1.23(-2.37%) |
Apr 03, 2014 | 51.59 | 51.75 | 51.05 | 51.67 | 297,277 | -0.02(-0.04%) |
Apr 02, 2014 | 51.55 | 51.88 | 51.35 | 51.69 | 335,669 | +0.18(+0.34%) |
Apr 01, 2014 | 51.10 | 51.84 | 50.80 | 51.52 | 404,388 | +0.48(+0.94%) |
Mar 31, 2014 | 50.20 | 51.09 | 50.19 | 51.04 | 437,725 | +1.21(+2.43%) |
Mar 28, 2014 | 49.78 | 50.41 | 49.57 | 49.83 | 338,636 | +0.05(+0.11%) |
Mar 27, 2014 | 50.91 | 50.95 | 49.68 | 49.77 | 209,703 | -1.07(-2.11%) |
Mar 26, 2014 | 51.79 | 51.80 | 50.84 | 50.84 | 434,717 | -0.56(-1.10%) |
Mar 25, 2014 | 51.62 | 51.80 | 51.18 | 51.41 | 271,792 | -0.05(-0.09%) |
Mar 24, 2014 | 51.32 | 51.78 | 50.99 | 51.45 | 371,506 | +0.32(+0.62%) |
Mar 21, 2014 | 51.69 | 52.22 | 51.12 | 51.14 | 855,826 | -0.49(-0.96%) |
Mar 20, 2014 | 50.35 | 51.69 | 50.35 | 51.63 | 471,827 | +0.98(+1.93%) |
Mar 19, 2014 | 50.14 | 51.01 | 49.97 | 50.65 | 531,008 | +0.46(+0.91%) |
Mar 18, 2014 | 50.07 | 50.21 | 49.88 | 50.20 | 346,237 | +0.27(+0.54%) |
Mar 17, 2014 | 49.87 | 50.15 | 49.79 | 49.93 | 365,300 | +0.39(+0.78%) |
Mar 14, 2014 | 49.18 | 49.78 | 49.15 | 49.54 | 317,907 | +0.17(+0.34%) |
Mar 13, 2014 | 50.15 | 50.17 | 49.17 | 49.37 | 227,731 | -0.59(-1.19%) |
Mar 12, 2014 | 49.52 | 49.98 | 49.22 | 49.97 | 313,467 | +0.25(+0.50%) |
Mar 11, 2014 | 50.13 | 50.13 | 49.43 | 49.72 | 272,062 | -0.26(-0.52%) |
Mar 10, 2014 | 49.98 | 50.26 | 49.58 | 49.98 | 178,793 | +0.05(+0.11%) |
Mar 07, 2014 | 49.63 | 50.05 | 49.56 | 49.93 | 341,485 | +0.61(+1.23%) |
Mar 06, 2014 | 48.99 | 49.54 | 48.91 | 49.32 | 241,794 | +0.25(+0.52%) |
Mar 05, 2014 | 49.22 | 49.22 | 48.77 | 49.07 | 232,645 | -0.29(-0.59%) |
Mar 04, 2014 | 48.57 | 49.77 | 48.57 | 49.36 | 649,594 | +1.25(+2.60%) |