Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.18 | 46.51 | 46.06 | 46.46 | 4,812,264 | +0.35(+0.77%) |
May 29, 2014 | 46.22 | 46.39 | 45.88 | 46.10 | 3,711,054 | -0.13(-0.29%) |
May 28, 2014 | 45.68 | 46.39 | 45.47 | 46.24 | 4,883,531 | +0.46(+1.01%) |
May 27, 2014 | 45.20 | 45.89 | 45.09 | 45.77 | 3,646,305 | +0.84(+1.87%) |
May 23, 2014 | 44.99 | 44.93 | 44.93 | 44.93 | 2,921,439 | -0.12(-0.26%) |
May 22, 2014 | 44.85 | 45.15 | 44.68 | 45.05 | 1,682,341 | +0.18(+0.40%) |
May 21, 2014 | 45.03 | 45.03 | 44.70 | 44.87 | 2,822,450 | +0.01(+0.01%) |
May 20, 2014 | 44.93 | 45.39 | 44.66 | 44.87 | 4,605,272 | +0.04(+0.08%) |
May 19, 2014 | 44.81 | 44.91 | 44.57 | 44.83 | 3,100,880 | -0.13(-0.28%) |
May 16, 2014 | 44.90 | 45.07 | 44.70 | 44.96 | 3,554,462 | -0.04(-0.08%) |
May 15, 2014 | 45.62 | 45.69 | 44.51 | 44.99 | 5,274,301 | -0.59(-1.31%) |
May 14, 2014 | 46.05 | 46.17 | 45.46 | 45.59 | 2,203,305 | -0.37(-0.80%) |
May 13, 2014 | 46.06 | 46.18 | 45.83 | 45.95 | 3,011,277 | +0.20(+0.45%) |
May 12, 2014 | 45.93 | 46.04 | 45.59 | 45.75 | 4,030,288 | -0.12(-0.26%) |
May 09, 2014 | 45.84 | 45.88 | 45.36 | 45.87 | 2,592,679 | +0.23(+0.51%) |
May 08, 2014 | 45.53 | 45.95 | 45.50 | 45.64 | 4,344,961 | +0.10(+0.22%) |
May 07, 2014 | 45.75 | 45.79 | 45.34 | 45.53 | 3,463,321 | -0.05(-0.11%) |
May 06, 2014 | 45.84 | 46.24 | 45.57 | 45.58 | 3,211,701 | -0.27(-0.59%) |
May 05, 2014 | 45.68 | 45.92 | 45.38 | 45.85 | 2,632,100 | +0.06(+0.13%) |
May 02, 2014 | 45.94 | 46.25 | 45.76 | 45.79 | 3,872,704 | -0.03(-0.07%) |
May 01, 2014 | 46.22 | 46.26 | 45.59 | 45.82 | 5,006,472 | -0.44(-0.96%) |
Apr 30, 2014 | 46.20 | 46.28 | 45.82 | 46.27 | 3,136,405 | +0.01(+0.01%) |
Apr 29, 2014 | 46.76 | 46.81 | 46.19 | 46.26 | 4,954,393 | -0.43(-0.91%) |
Apr 28, 2014 | 46.92 | 46.93 | 46.27 | 46.69 | 6,371,363 | +0.01(+0.03%) |
Apr 25, 2014 | 46.04 | 46.79 | 45.95 | 46.67 | 6,478,817 | +0.53(+1.15%) |
Apr 24, 2014 | 46.56 | 46.57 | 45.53 | 46.15 | 3,918,644 | -0.01(-0.03%) |
Apr 23, 2014 | 47.86 | 47.89 | 45.24 | 46.16 | 12,596,054 | -0.40(-0.86%) |
Apr 22, 2014 | 45.81 | 46.66 | 45.73 | 46.56 | 7,734,580 | +0.88(+1.93%) |
Apr 21, 2014 | 45.34 | 45.73 | 45.15 | 45.68 | 4,449,542 | -0.20(-0.43%) |
Apr 17, 2014 | 46.06 | 45.88 | 45.88 | 45.88 | 4,320,255 | -0.31(-0.68%) |
Apr 16, 2014 | 45.83 | 46.20 | 45.57 | 46.19 | 4,281,980 | +0.84(+1.84%) |
Apr 15, 2014 | 45.46 | 45.83 | 44.93 | 45.35 | 4,159,949 | +0.02(+0.05%) |
Apr 14, 2014 | 44.97 | 45.41 | 44.93 | 45.33 | 4,238,744 | +0.64(+1.43%) |
Apr 11, 2014 | 45.01 | 45.14 | 44.66 | 44.69 | 4,198,344 | -0.49(-1.09%) |
Apr 10, 2014 | 46.12 | 46.22 | 44.91 | 45.18 | 5,516,832 | -0.97(-2.11%) |
Apr 09, 2014 | 45.74 | 46.31 | 45.68 | 46.16 | 5,721,349 | +0.46(+1.01%) |
Apr 08, 2014 | 44.87 | 45.90 | 44.74 | 45.70 | 7,571,063 | +0.65(+1.44%) |
Apr 07, 2014 | 45.06 | 45.33 | 44.69 | 45.05 | 5,481,168 | -0.13(-0.28%) |
Apr 04, 2014 | 46.00 | 46.04 | 44.98 | 45.18 | 4,355,160 | -0.60(-1.31%) |
Apr 03, 2014 | 46.40 | 46.47 | 45.59 | 45.78 | 4,582,819 | -0.40(-0.87%) |
Apr 02, 2014 | 46.66 | 46.66 | 45.71 | 46.18 | 6,387,980 | +0.63(+1.38%) |
Apr 01, 2014 | 45.22 | 45.66 | 45.22 | 45.55 | 4,561,325 | +0.40(+0.89%) |
Mar 31, 2014 | 44.87 | 45.25 | 44.62 | 45.15 | 5,473,769 | +0.71(+1.60%) |
Mar 28, 2014 | 44.01 | 44.58 | 43.96 | 44.43 | 3,802,208 | +0.60(+1.37%) |
Mar 27, 2014 | 44.28 | 44.39 | 43.25 | 43.84 | 6,515,937 | -0.58(-1.31%) |
Mar 26, 2014 | 44.33 | 44.70 | 44.25 | 44.42 | 5,566,424 | +0.23(+0.53%) |
Mar 25, 2014 | 44.87 | 44.90 | 44.06 | 44.18 | 4,709,469 | -0.45(-1.01%) |
Mar 24, 2014 | 45.04 | 45.08 | 44.42 | 44.63 | 3,477,504 | -0.44(-0.98%) |
Mar 21, 2014 | 45.51 | 45.93 | 45.05 | 45.07 | 4,977,424 | +0.01(+0.03%) |
Mar 20, 2014 | 44.60 | 45.25 | 44.42 | 45.06 | 4,811,758 | +0.63(+1.42%) |
Mar 19, 2014 | 45.08 | 45.24 | 44.12 | 44.43 | 3,302,782 | -0.52(-1.15%) |
Mar 18, 2014 | 45.02 | 45.34 | 44.87 | 44.95 | 3,236,620 | -0.04(-0.08%) |
Mar 17, 2014 | 45.16 | 45.39 | 44.87 | 44.98 | 5,330,437 | +0.02(+0.05%) |
Mar 14, 2014 | 45.15 | 45.63 | 44.93 | 44.96 | 5,549,634 | -0.45(-0.99%) |
Mar 13, 2014 | 46.25 | 46.41 | 45.27 | 45.41 | 3,918,337 | -0.77(-1.67%) |
Mar 12, 2014 | 46.12 | 46.31 | 46.01 | 46.18 | 3,320,076 | -0.13(-0.27%) |
Mar 11, 2014 | 46.32 | 46.68 | 46.11 | 46.31 | 3,901,516 | -0.04(-0.09%) |
Mar 10, 2014 | 46.05 | 46.37 | 45.83 | 46.35 | 4,040,693 | +0.14(+0.31%) |
Mar 07, 2014 | 46.34 | 46.52 | 45.82 | 46.21 | 4,942,377 | -0.08(-0.17%) |
Mar 06, 2014 | 45.37 | 46.56 | 45.36 | 46.28 | 8,789,438 | +1.49(+3.31%) |
Mar 05, 2014 | 44.87 | 44.89 | 44.51 | 44.80 | 3,226,108 | +0.10(+0.23%) |
Mar 04, 2014 | 44.61 | 44.85 | 44.53 | 44.70 | 4,450,636 | +0.62(+1.40%) |