Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.91 | 47.01 | 46.71 | 46.83 | 1,024,541 | -0.07(-0.15%) |
May 29, 2014 | 47.19 | 47.25 | 46.68 | 46.90 | 917,787 | -0.22(-0.48%) |
May 28, 2014 | 47.26 | 47.41 | 46.85 | 47.12 | 1,073,316 | -0.05(-0.10%) |
May 27, 2014 | 46.97 | 47.38 | 46.88 | 47.17 | 1,127,832 | +0.37(+0.80%) |
May 23, 2014 | 46.71 | 46.80 | 46.80 | 46.80 | 873,429 | +0.05(+0.10%) |
May 22, 2014 | 46.41 | 46.85 | 46.33 | 46.75 | 468,276 | +0.33(+0.70%) |
May 21, 2014 | 46.40 | 46.72 | 46.22 | 46.43 | 1,046,378 | +0.24(+0.52%) |
May 20, 2014 | 46.50 | 46.81 | 46.07 | 46.19 | 773,358 | -0.40(-0.85%) |
May 19, 2014 | 46.19 | 46.71 | 46.19 | 46.58 | 962,963 | +0.21(+0.45%) |
May 16, 2014 | 46.33 | 46.50 | 45.74 | 46.37 | 1,390,485 | +0.15(+0.32%) |
May 15, 2014 | 47.13 | 47.30 | 45.53 | 46.23 | 2,086,639 | -0.98(-2.07%) |
May 14, 2014 | 47.82 | 47.88 | 47.08 | 47.20 | 942,325 | -0.65(-1.36%) |
May 13, 2014 | 47.84 | 48.01 | 47.63 | 47.85 | 986,720 | -0.03(-0.06%) |
May 12, 2014 | 47.50 | 47.94 | 47.46 | 47.88 | 773,847 | +0.50(+1.06%) |
May 09, 2014 | 47.54 | 47.84 | 46.87 | 47.38 | 1,266,423 | +0.05(+0.11%) |
May 08, 2014 | 47.08 | 47.78 | 46.43 | 47.33 | 1,563,263 | +0.31(+0.66%) |
May 07, 2014 | 46.34 | 47.07 | 45.99 | 47.02 | 1,036,221 | +0.93(+2.02%) |
May 06, 2014 | 46.38 | 46.56 | 46.04 | 46.09 | 1,011,805 | -0.55(-1.18%) |
May 05, 2014 | 46.55 | 46.78 | 46.23 | 46.64 | 543,792 | -0.26(-0.56%) |
May 02, 2014 | 46.50 | 47.50 | 45.44 | 46.90 | 1,016,150 | +0.33(+0.72%) |
May 01, 2014 | 46.73 | 47.25 | 46.42 | 46.57 | 1,202,163 | -0.15(-0.32%) |
Apr 30, 2014 | 46.40 | 46.84 | 45.45 | 46.71 | 1,182,972 | +0.18(+0.38%) |
Apr 29, 2014 | 46.22 | 46.73 | 46.06 | 46.54 | 1,107,682 | +0.64(+1.39%) |
Apr 28, 2014 | 46.23 | 46.28 | 45.50 | 45.90 | 1,806,075 | -0.21(-0.45%) |
Apr 25, 2014 | 46.56 | 46.66 | 46.05 | 46.11 | 1,847,853 | -0.60(-1.28%) |
Apr 24, 2014 | 47.44 | 47.47 | 46.68 | 46.71 | 1,777,144 | -0.47(-0.99%) |
Apr 23, 2014 | 46.64 | 47.31 | 46.64 | 47.17 | 1,468,749 | +0.43(+0.91%) |
Apr 22, 2014 | 46.28 | 47.06 | 45.89 | 46.74 | 1,517,252 | +0.29(+0.63%) |
Apr 21, 2014 | 46.25 | 46.66 | 46.12 | 46.45 | 1,746,709 | +0.40(+0.88%) |
Apr 17, 2014 | 45.68 | 46.05 | 46.05 | 46.05 | 2,480,476 | +0.27(+0.59%) |
Apr 16, 2014 | 46.93 | 46.97 | 45.40 | 45.78 | 4,007,521 | -0.46(-0.99%) |
Apr 15, 2014 | 45.26 | 46.64 | 45.20 | 46.23 | 4,120,244 | -1.23(-2.60%) |
Apr 14, 2014 | 47.58 | 47.78 | 47.00 | 47.47 | 1,927,935 | +0.49(+1.04%) |
Apr 11, 2014 | 47.27 | 47.52 | 46.97 | 46.98 | 1,654,033 | -0.75(-1.58%) |
Apr 10, 2014 | 48.75 | 48.75 | 47.61 | 47.73 | 2,086,378 | -0.95(-1.94%) |
Apr 09, 2014 | 48.72 | 48.76 | 48.28 | 48.68 | 1,424,899 | +0.16(+0.32%) |
Apr 08, 2014 | 48.68 | 49.04 | 48.14 | 48.52 | 2,433,872 | -0.19(-0.40%) |
Apr 07, 2014 | 49.78 | 49.90 | 48.51 | 48.71 | 2,188,620 | -1.03(-2.07%) |
Apr 04, 2014 | 50.99 | 51.06 | 49.63 | 49.75 | 1,987,646 | -1.02(-2.00%) |
Apr 03, 2014 | 51.09 | 51.13 | 50.54 | 50.76 | 1,990,177 | -0.13(-0.26%) |
Apr 02, 2014 | 50.95 | 51.05 | 50.66 | 50.89 | 2,808,848 | -0.09(-0.17%) |
Apr 01, 2014 | 51.00 | 51.16 | 50.62 | 50.98 | 1,074,782 | +0.15(+0.29%) |
Mar 31, 2014 | 50.74 | 50.99 | 50.35 | 50.83 | 1,015,014 | +0.50(+1.00%) |
Mar 28, 2014 | 50.09 | 50.71 | 49.87 | 50.33 | 981,350 | +0.46(+0.92%) |
Mar 27, 2014 | 50.13 | 50.34 | 49.37 | 49.87 | 1,670,426 | -0.27(-0.54%) |
Mar 26, 2014 | 50.98 | 51.01 | 50.13 | 50.14 | 1,093,206 | -0.50(-0.98%) |
Mar 25, 2014 | 51.24 | 51.45 | 50.27 | 50.64 | 1,315,410 | -0.26(-0.52%) |
Mar 24, 2014 | 51.15 | 51.49 | 50.42 | 50.90 | 1,855,478 | -0.09(-0.18%) |
Mar 21, 2014 | 51.54 | 52.08 | 50.92 | 50.99 | 3,047,766 | +0.15(+0.29%) |
Mar 20, 2014 | 49.37 | 51.25 | 49.18 | 50.85 | 3,217,620 | +1.29(+2.60%) |
Mar 19, 2014 | 48.94 | 49.63 | 48.61 | 49.56 | 1,810,355 | +0.65(+1.33%) |
Mar 18, 2014 | 48.61 | 48.97 | 48.42 | 48.91 | 1,144,337 | +0.26(+0.53%) |
Mar 17, 2014 | 48.46 | 48.84 | 48.32 | 48.65 | 833,723 | +0.55(+1.14%) |
Mar 14, 2014 | 48.00 | 48.29 | 47.80 | 48.10 | 1,168,808 | +0.19(+0.40%) |
Mar 13, 2014 | 48.85 | 48.85 | 47.85 | 47.91 | 1,304,547 | -0.70(-1.44%) |
Mar 12, 2014 | 48.59 | 48.86 | 48.33 | 48.61 | 940,102 | -0.34(-0.70%) |
Mar 11, 2014 | 48.85 | 49.53 | 48.78 | 48.95 | 936,910 | -0.76(-1.53%) |
Mar 10, 2014 | 49.51 | 49.93 | 49.27 | 49.71 | 1,007,715 | +0.08(+0.16%) |
Mar 07, 2014 | 48.82 | 49.82 | 48.77 | 49.64 | 1,997,371 | +0.93(+1.91%) |
Mar 06, 2014 | 48.36 | 48.85 | 48.12 | 48.71 | 1,048,167 | +0.53(+1.11%) |
Mar 05, 2014 | 47.81 | 48.19 | 47.75 | 48.17 | 909,677 | +0.12(+0.24%) |
Mar 04, 2014 | 47.84 | 48.12 | 47.69 | 48.06 | 1,284,268 | +0.74(+1.57%) |