Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.20 | 44.78 | 44.18 | 44.76 | 676,187 | +0.39(+0.89%) |
May 29, 2014 | 45.09 | 45.18 | 44.31 | 44.37 | 1,102,045 | -0.57(-1.28%) |
May 28, 2014 | 45.05 | 45.34 | 44.78 | 44.94 | 644,421 | -0.15(-0.33%) |
May 27, 2014 | 44.79 | 45.24 | 44.59 | 45.09 | 653,250 | +0.46(+1.03%) |
May 23, 2014 | 44.72 | 44.63 | 44.63 | 44.63 | 451,900 | -0.15(-0.33%) |
May 22, 2014 | 44.04 | 44.90 | 44.04 | 44.78 | 551,707 | +0.44(+0.99%) |
May 21, 2014 | 44.03 | 44.60 | 43.67 | 44.34 | 940,635 | +0.43(+0.98%) |
May 20, 2014 | 44.29 | 44.46 | 43.70 | 43.91 | 2,005,999 | -0.43(-0.97%) |
May 19, 2014 | 44.93 | 44.93 | 44.32 | 44.34 | 1,049,443 | -0.59(-1.31%) |
May 16, 2014 | 44.15 | 45.01 | 44.15 | 44.93 | 1,176,200 | +0.83(+1.88%) |
May 15, 2014 | 44.41 | 44.65 | 43.86 | 44.10 | 1,100,119 | -0.26(-0.59%) |
May 14, 2014 | 44.25 | 44.48 | 44.04 | 44.36 | 1,247,175 | +0.04(+0.09%) |
May 13, 2014 | 45.03 | 45.25 | 44.29 | 44.32 | 1,803,460 | -0.73(-1.62%) |
May 12, 2014 | 45.00 | 45.41 | 44.78 | 45.05 | 1,394,164 | +0.00(+0.00%) |
May 09, 2014 | 44.80 | 45.27 | 44.75 | 45.05 | 730,355 | +0.28(+0.63%) |
May 08, 2014 | 44.19 | 45.03 | 44.12 | 44.77 | 1,104,714 | +0.49(+1.11%) |
May 07, 2014 | 44.48 | 44.69 | 43.85 | 44.28 | 2,018,945 | -0.23(-0.52%) |
May 06, 2014 | 45.42 | 45.82 | 44.44 | 44.51 | 2,213,707 | -1.10(-2.41%) |
May 05, 2014 | 45.61 | 45.90 | 45.25 | 45.61 | 1,222,515 | -0.14(-0.31%) |
May 02, 2014 | 45.58 | 45.88 | 45.42 | 45.75 | 2,073,571 | +0.18(+0.39%) |
May 01, 2014 | 45.50 | 45.72 | 45.35 | 45.57 | 1,435,819 | +0.06(+0.13%) |
Apr 30, 2014 | 45.59 | 45.89 | 45.38 | 45.51 | 859,807 | -0.28(-0.61%) |
Apr 29, 2014 | 45.75 | 46.28 | 45.52 | 45.79 | 913,823 | +0.04(+0.09%) |
Apr 28, 2014 | 46.76 | 46.94 | 45.32 | 45.75 | 1,339,338 | -0.76(-1.63%) |
Apr 25, 2014 | 46.47 | 47.25 | 46.31 | 46.51 | 1,244,232 | -0.18(-0.39%) |
Apr 24, 2014 | 46.59 | 47.54 | 46.17 | 46.69 | 3,095,843 | -0.90(-1.89%) |
Apr 23, 2014 | 49.31 | 49.36 | 47.56 | 47.59 | 2,693,879 | -1.48(-3.02%) |
Apr 22, 2014 | 48.60 | 49.40 | 48.50 | 49.07 | 1,393,669 | +0.69(+1.43%) |
Apr 21, 2014 | 48.26 | 48.53 | 47.95 | 48.38 | 703,572 | +0.24(+0.50%) |
Apr 17, 2014 | 48.35 | 48.14 | 48.14 | 48.14 | 566,000 | -0.26(-0.54%) |
Apr 16, 2014 | 48.42 | 48.56 | 48.03 | 48.40 | 673,281 | +0.34(+0.71%) |
Apr 15, 2014 | 48.21 | 48.63 | 47.48 | 48.06 | 1,065,064 | -0.02(-0.04%) |
Apr 14, 2014 | 47.45 | 48.29 | 47.45 | 48.08 | 832,041 | +0.96(+2.04%) |
Apr 11, 2014 | 47.23 | 48.09 | 47.07 | 47.12 | 789,072 | -0.45(-0.95%) |
Apr 10, 2014 | 48.39 | 49.14 | 47.55 | 47.57 | 1,402,914 | -0.78(-1.61%) |
Apr 09, 2014 | 48.01 | 48.54 | 47.76 | 48.35 | 782,490 | +0.62(+1.30%) |
Apr 08, 2014 | 46.95 | 48.06 | 46.95 | 47.73 | 1,521,861 | +0.81(+1.73%) |
Apr 07, 2014 | 48.02 | 48.10 | 46.30 | 46.92 | 3,090,451 | -1.56(-3.22%) |
Apr 04, 2014 | 49.74 | 49.95 | 48.35 | 48.48 | 1,147,456 | -1.09(-2.20%) |
Apr 03, 2014 | 50.28 | 50.50 | 49.49 | 49.57 | 767,978 | -0.72(-1.43%) |
Apr 02, 2014 | 50.99 | 50.99 | 50.13 | 50.29 | 530,387 | -0.59(-1.16%) |
Apr 01, 2014 | 50.25 | 50.89 | 50.23 | 50.88 | 653,760 | +0.70(+1.39%) |
Mar 31, 2014 | 49.60 | 50.34 | 49.24 | 50.18 | 918,187 | +0.78(+1.58%) |
Mar 28, 2014 | 49.35 | 50.00 | 49.15 | 49.40 | 862,118 | +0.49(+1.00%) |
Mar 27, 2014 | 50.00 | 50.12 | 48.72 | 48.91 | 1,346,223 | -1.12(-2.24%) |
Mar 26, 2014 | 50.78 | 50.97 | 49.96 | 50.03 | 623,662 | -0.52(-1.03%) |
Mar 25, 2014 | 51.52 | 51.66 | 50.17 | 50.55 | 1,057,267 | -0.76(-1.48%) |
Mar 24, 2014 | 52.50 | 52.64 | 51.10 | 51.31 | 823,036 | -0.95(-1.82%) |
Mar 21, 2014 | 52.72 | 53.05 | 52.24 | 52.26 | 701,058 | -0.08(-0.15%) |
Mar 20, 2014 | 51.97 | 52.44 | 51.77 | 52.34 | 598,695 | +0.10(+0.19%) |
Mar 19, 2014 | 52.72 | 52.96 | 51.97 | 52.24 | 426,887 | -0.43(-0.82%) |
Mar 18, 2014 | 52.48 | 52.96 | 52.38 | 52.67 | 425,805 | +0.20(+0.38%) |
Mar 17, 2014 | 52.41 | 52.87 | 52.29 | 52.47 | 599,406 | +0.22(+0.42%) |
Mar 14, 2014 | 51.65 | 52.38 | 51.49 | 52.25 | 576,372 | +0.56(+1.09%) |
Mar 13, 2014 | 50.97 | 52.73 | 50.97 | 51.69 | 794,135 | -0.75(-1.44%) |
Mar 12, 2014 | 51.88 | 52.47 | 51.77 | 52.44 | 609,356 | +0.27(+0.52%) |
Mar 11, 2014 | 52.05 | 53.02 | 51.96 | 52.17 | 1,288,685 | +0.26(+0.50%) |
Mar 10, 2014 | 52.00 | 52.20 | 51.65 | 51.91 | 1,124,324 | -0.25(-0.48%) |
Mar 07, 2014 | 51.84 | 52.16 | 51.16 | 52.16 | 836,846 | +0.73(+1.42%) |
Mar 06, 2014 | 51.18 | 51.76 | 51.07 | 51.43 | 745,284 | +0.03(+0.06%) |
Mar 05, 2014 | 52.22 | 52.37 | 51.10 | 51.40 | 1,151,296 | -0.80(-1.53%) |
Mar 04, 2014 | 51.67 | 52.41 | 51.56 | 52.20 | 818,981 | +0.77(+1.50%) |