Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.97 | 47.13 | 46.64 | 47.12 | 3,162,980 | +0.17(+0.36%) |
May 29, 2014 | 46.22 | 47.04 | 46.13 | 46.95 | 2,708,770 | +0.78(+1.69%) |
May 28, 2014 | 46.15 | 46.28 | 46.03 | 46.17 | 1,474,481 | +0.03(+0.06%) |
May 27, 2014 | 46.14 | 46.29 | 45.96 | 46.14 | 2,218,908 | +0.29(+0.62%) |
May 23, 2014 | 46.05 | 45.85 | 45.85 | 45.85 | 1,178,539 | -0.09(-0.21%) |
May 22, 2014 | 45.91 | 45.98 | 45.69 | 45.95 | 692,843 | -0.06(-0.13%) |
May 21, 2014 | 46.10 | 46.10 | 45.64 | 46.01 | 1,556,638 | +0.00(+0.00%) |
May 20, 2014 | 45.85 | 46.07 | 45.51 | 46.01 | 2,809,828 | +0.13(+0.28%) |
May 19, 2014 | 45.72 | 45.90 | 45.47 | 45.88 | 2,314,273 | +0.04(+0.09%) |
May 16, 2014 | 45.47 | 45.86 | 45.46 | 45.84 | 2,490,533 | +0.21(+0.46%) |
May 15, 2014 | 46.27 | 46.44 | 45.53 | 45.63 | 2,136,043 | -0.24(-0.52%) |
May 14, 2014 | 46.22 | 46.22 | 45.84 | 45.87 | 1,571,500 | -0.36(-0.78%) |
May 13, 2014 | 46.25 | 46.40 | 45.93 | 46.23 | 4,450,726 | -0.21(-0.45%) |
May 12, 2014 | 45.75 | 46.70 | 45.72 | 46.44 | 6,240,646 | +0.82(+1.80%) |
May 09, 2014 | 44.97 | 45.63 | 44.77 | 45.62 | 3,426,309 | +0.80(+1.79%) |
May 08, 2014 | 44.79 | 44.97 | 44.67 | 44.82 | 1,723,976 | -0.03(-0.06%) |
May 07, 2014 | 44.48 | 44.90 | 44.45 | 44.84 | 3,447,595 | +0.50(+1.12%) |
May 06, 2014 | 44.28 | 44.61 | 44.19 | 44.35 | 3,859,892 | +0.20(+0.45%) |
May 05, 2014 | 44.46 | 44.48 | 43.98 | 44.15 | 3,104,962 | -0.37(-0.84%) |
May 02, 2014 | 44.37 | 44.54 | 44.06 | 44.52 | 4,424,773 | +0.16(+0.35%) |
May 01, 2014 | 45.43 | 45.64 | 44.13 | 44.37 | 5,870,443 | -0.99(-2.18%) |
Apr 30, 2014 | 45.26 | 45.49 | 44.97 | 45.36 | 4,331,356 | -0.13(-0.28%) |
Apr 29, 2014 | 45.49 | 45.81 | 45.43 | 45.49 | 2,288,536 | -0.18(-0.40%) |
Apr 28, 2014 | 45.42 | 45.81 | 45.33 | 45.67 | 2,569,168 | +0.39(+0.87%) |
Apr 25, 2014 | 44.99 | 45.30 | 44.88 | 45.28 | 1,814,560 | +0.12(+0.27%) |
Apr 24, 2014 | 45.05 | 45.18 | 44.71 | 45.16 | 1,765,737 | -0.01(-0.02%) |
Apr 23, 2014 | 44.94 | 45.24 | 44.94 | 45.16 | 2,972,506 | +0.18(+0.39%) |
Apr 22, 2014 | 44.79 | 45.05 | 44.58 | 44.99 | 3,530,624 | +0.20(+0.45%) |
Apr 21, 2014 | 44.80 | 44.94 | 44.48 | 44.78 | 2,403,776 | -0.24(-0.54%) |
Apr 17, 2014 | 44.73 | 45.03 | 45.03 | 45.03 | 2,739,562 | +0.24(+0.55%) |
Apr 16, 2014 | 44.46 | 44.81 | 44.43 | 44.78 | 4,728,918 | +0.52(+1.18%) |
Apr 15, 2014 | 44.54 | 44.63 | 44.07 | 44.26 | 2,805,504 | -0.22(-0.50%) |
Apr 14, 2014 | 44.81 | 44.81 | 44.29 | 44.48 | 3,192,397 | -0.09(-0.21%) |
Apr 11, 2014 | 44.40 | 44.85 | 44.24 | 44.58 | 3,062,083 | +0.05(+0.11%) |
Apr 10, 2014 | 44.80 | 45.15 | 44.33 | 44.53 | 4,206,159 | -0.33(-0.74%) |
Apr 09, 2014 | 44.25 | 44.88 | 44.18 | 44.86 | 5,937,432 | +1.18(+2.70%) |
Apr 08, 2014 | 44.35 | 44.42 | 43.42 | 43.68 | 3,951,162 | -0.48(-1.08%) |
Apr 07, 2014 | 43.30 | 44.67 | 43.22 | 44.16 | 5,469,036 | +0.88(+2.02%) |
Apr 04, 2014 | 44.75 | 45.27 | 43.16 | 43.28 | 9,983,243 | -1.78(-3.95%) |
Apr 03, 2014 | 42.66 | 45.32 | 42.57 | 45.06 | 11,466,126 | +2.54(+5.97%) |
Apr 02, 2014 | 42.41 | 42.63 | 42.38 | 42.52 | 1,828,031 | +0.02(+0.05%) |
Apr 01, 2014 | 42.40 | 42.59 | 42.29 | 42.50 | 2,291,835 | -0.06(-0.14%) |
Mar 31, 2014 | 42.33 | 42.59 | 42.20 | 42.56 | 2,029,920 | +0.39(+0.93%) |
Mar 28, 2014 | 42.08 | 42.25 | 41.98 | 42.17 | 1,362,832 | +0.25(+0.60%) |
Mar 27, 2014 | 42.02 | 42.10 | 41.86 | 41.92 | 1,304,761 | +0.05(+0.11%) |
Mar 26, 2014 | 42.14 | 42.14 | 41.81 | 41.87 | 1,255,031 | +0.04(+0.10%) |
Mar 25, 2014 | 41.88 | 42.07 | 41.46 | 41.83 | 1,566,745 | +0.16(+0.37%) |
Mar 24, 2014 | 41.86 | 42.03 | 41.66 | 41.67 | 1,634,741 | -0.12(-0.29%) |
Mar 21, 2014 | 42.30 | 42.37 | 41.78 | 41.80 | 2,574,092 | -0.20(-0.48%) |
Mar 20, 2014 | 41.84 | 42.08 | 41.76 | 42.00 | 1,869,348 | +0.10(+0.24%) |
Mar 19, 2014 | 41.98 | 42.30 | 41.80 | 41.90 | 4,450,803 | -0.08(-0.19%) |
Mar 18, 2014 | 41.45 | 42.08 | 41.33 | 41.98 | 3,955,800 | +0.68(+1.64%) |
Mar 17, 2014 | 41.58 | 41.73 | 41.28 | 41.30 | 2,650,686 | -0.03(-0.08%) |
Mar 14, 2014 | 41.80 | 41.93 | 41.30 | 41.33 | 3,471,986 | -0.73(-1.74%) |
Mar 13, 2014 | 42.21 | 42.25 | 41.90 | 42.07 | 2,303,214 | -0.06(-0.14%) |
Mar 12, 2014 | 41.74 | 42.16 | 41.65 | 42.13 | 2,012,274 | +0.25(+0.60%) |
Mar 11, 2014 | 41.84 | 42.04 | 41.76 | 41.88 | 2,117,590 | +0.01(+0.03%) |
Mar 10, 2014 | 41.81 | 41.93 | 41.61 | 41.86 | 1,961,224 | +0.05(+0.13%) |
Mar 07, 2014 | 41.72 | 41.81 | 41.54 | 41.81 | 2,400,769 | +0.12(+0.28%) |
Mar 06, 2014 | 41.60 | 41.73 | 41.45 | 41.69 | 3,149,259 | +0.10(+0.24%) |
Mar 05, 2014 | 41.59 | 41.71 | 41.35 | 41.59 | 3,132,389 | +0.01(+0.03%) |
Mar 04, 2014 | 41.09 | 41.63 | 41.07 | 41.58 | 3,695,275 | +0.69(+1.70%) |