Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.17 | 46.50 | 46.05 | 46.45 | 4,813,295 | +0.35(+0.77%) |
May 29, 2014 | 46.21 | 46.38 | 45.87 | 46.09 | 3,711,850 | -0.13(-0.29%) |
May 28, 2014 | 45.67 | 46.38 | 45.46 | 46.23 | 4,884,578 | +0.46(+1.01%) |
May 27, 2014 | 45.19 | 45.88 | 45.08 | 45.76 | 3,647,087 | +0.84(+1.87%) |
May 23, 2014 | 44.98 | 44.92 | 44.92 | 44.92 | 2,922,065 | -0.12(-0.26%) |
May 22, 2014 | 44.84 | 45.14 | 44.67 | 45.04 | 1,682,702 | +0.18(+0.40%) |
May 21, 2014 | 45.02 | 45.02 | 44.69 | 44.86 | 2,823,055 | +0.01(+0.01%) |
May 20, 2014 | 44.92 | 45.38 | 44.65 | 44.86 | 4,606,259 | +0.04(+0.08%) |
May 19, 2014 | 44.80 | 44.90 | 44.56 | 44.82 | 3,101,545 | -0.13(-0.28%) |
May 16, 2014 | 44.89 | 45.06 | 44.69 | 44.95 | 3,555,224 | -0.04(-0.08%) |
May 15, 2014 | 45.61 | 45.68 | 44.50 | 44.98 | 5,275,431 | -0.59(-1.31%) |
May 14, 2014 | 46.04 | 46.16 | 45.45 | 45.58 | 2,203,777 | -0.37(-0.80%) |
May 13, 2014 | 46.05 | 46.17 | 45.82 | 45.94 | 3,011,922 | +0.20(+0.45%) |
May 12, 2014 | 45.92 | 46.03 | 45.58 | 45.74 | 4,031,152 | -0.12(-0.26%) |
May 09, 2014 | 45.83 | 45.87 | 45.35 | 45.86 | 2,593,234 | +0.23(+0.51%) |
May 08, 2014 | 45.52 | 45.94 | 45.49 | 45.63 | 4,345,893 | +0.10(+0.22%) |
May 07, 2014 | 45.74 | 45.78 | 45.33 | 45.52 | 3,464,064 | -0.05(-0.11%) |
May 06, 2014 | 45.83 | 46.23 | 45.56 | 45.57 | 3,212,389 | -0.27(-0.59%) |
May 05, 2014 | 45.67 | 45.91 | 45.37 | 45.84 | 2,632,665 | +0.06(+0.13%) |
May 02, 2014 | 45.93 | 46.24 | 45.75 | 45.78 | 3,873,534 | -0.03(-0.07%) |
May 01, 2014 | 46.21 | 46.25 | 45.58 | 45.81 | 5,007,545 | -0.44(-0.96%) |
Apr 30, 2014 | 46.19 | 46.27 | 45.81 | 46.26 | 3,137,077 | +0.01(+0.01%) |
Apr 29, 2014 | 46.75 | 46.80 | 46.18 | 46.25 | 4,955,456 | -0.43(-0.91%) |
Apr 28, 2014 | 46.91 | 46.92 | 46.26 | 46.68 | 6,372,729 | +0.01(+0.03%) |
Apr 25, 2014 | 46.03 | 46.78 | 45.94 | 46.66 | 6,480,206 | +0.53(+1.15%) |
Apr 24, 2014 | 46.55 | 46.56 | 45.52 | 46.14 | 3,919,484 | -0.01(-0.03%) |
Apr 23, 2014 | 47.85 | 47.88 | 45.23 | 46.15 | 12,598,754 | -0.40(-0.86%) |
Apr 22, 2014 | 45.80 | 46.65 | 45.72 | 46.55 | 7,736,238 | +0.88(+1.93%) |
Apr 21, 2014 | 45.33 | 45.72 | 45.14 | 45.67 | 4,450,495 | -0.20(-0.43%) |
Apr 17, 2014 | 46.05 | 45.87 | 45.87 | 45.87 | 4,321,181 | -0.31(-0.68%) |
Apr 16, 2014 | 45.82 | 46.19 | 45.56 | 46.18 | 4,282,898 | +0.84(+1.84%) |
Apr 15, 2014 | 45.45 | 45.82 | 44.92 | 45.34 | 4,160,840 | +0.02(+0.05%) |
Apr 14, 2014 | 44.96 | 45.40 | 44.92 | 45.32 | 4,239,653 | +0.64(+1.43%) |
Apr 11, 2014 | 45.00 | 45.14 | 44.65 | 44.68 | 4,199,244 | -0.49(-1.09%) |
Apr 10, 2014 | 46.11 | 46.21 | 44.90 | 45.17 | 5,518,015 | -0.97(-2.11%) |
Apr 09, 2014 | 45.73 | 46.30 | 45.67 | 46.15 | 5,722,576 | +0.46(+1.01%) |
Apr 08, 2014 | 44.86 | 45.89 | 44.73 | 45.69 | 7,572,685 | +0.65(+1.44%) |
Apr 07, 2014 | 45.05 | 45.32 | 44.68 | 45.04 | 5,482,342 | -0.13(-0.28%) |
Apr 04, 2014 | 45.99 | 46.03 | 44.97 | 45.17 | 4,356,093 | -0.60(-1.31%) |
Apr 03, 2014 | 46.39 | 46.46 | 45.58 | 45.77 | 4,583,801 | -0.40(-0.87%) |
Apr 02, 2014 | 46.65 | 46.65 | 45.70 | 46.17 | 6,389,348 | +0.63(+1.38%) |
Apr 01, 2014 | 45.21 | 45.65 | 45.21 | 45.54 | 4,562,301 | +0.40(+0.89%) |
Mar 31, 2014 | 44.86 | 45.24 | 44.61 | 45.14 | 5,474,941 | +0.71(+1.60%) |
Mar 28, 2014 | 44.00 | 44.57 | 43.95 | 44.42 | 3,803,022 | +0.60(+1.37%) |
Mar 27, 2014 | 44.27 | 44.38 | 43.25 | 43.83 | 6,517,332 | -0.58(-1.31%) |
Mar 26, 2014 | 44.32 | 44.69 | 44.24 | 44.41 | 5,567,616 | +0.23(+0.53%) |
Mar 25, 2014 | 44.86 | 44.89 | 44.05 | 44.17 | 4,710,477 | -0.45(-1.01%) |
Mar 24, 2014 | 45.04 | 45.07 | 44.41 | 44.62 | 3,478,249 | -0.44(-0.98%) |
Mar 21, 2014 | 45.50 | 45.92 | 45.04 | 45.07 | 4,978,490 | +0.01(+0.03%) |
Mar 20, 2014 | 44.59 | 45.24 | 44.41 | 45.05 | 4,812,788 | +0.63(+1.41%) |
Mar 19, 2014 | 45.07 | 45.23 | 44.11 | 44.42 | 3,303,489 | -0.51(-1.15%) |
Mar 18, 2014 | 45.01 | 45.33 | 44.86 | 44.94 | 3,237,313 | -0.04(-0.08%) |
Mar 17, 2014 | 45.16 | 45.38 | 44.86 | 44.98 | 5,331,579 | +0.02(+0.05%) |
Mar 14, 2014 | 45.14 | 45.62 | 44.92 | 44.95 | 5,550,822 | -0.45(-0.99%) |
Mar 13, 2014 | 46.24 | 46.40 | 45.26 | 45.40 | 3,919,176 | -0.77(-1.67%) |
Mar 12, 2014 | 46.11 | 46.30 | 46.00 | 46.17 | 3,320,787 | -0.13(-0.27%) |
Mar 11, 2014 | 46.31 | 46.67 | 46.10 | 46.30 | 3,902,352 | -0.04(-0.09%) |
Mar 10, 2014 | 46.04 | 46.36 | 45.82 | 46.34 | 4,041,558 | +0.14(+0.31%) |
Mar 07, 2014 | 46.33 | 46.51 | 45.81 | 46.20 | 4,943,435 | -0.08(-0.17%) |
Mar 06, 2014 | 45.36 | 46.55 | 45.35 | 46.27 | 8,791,320 | +1.48(+3.32%) |
Mar 05, 2014 | 44.86 | 44.88 | 44.50 | 44.79 | 3,226,798 | +0.10(+0.23%) |
Mar 04, 2014 | 44.60 | 44.84 | 44.52 | 44.69 | 4,451,589 | +0.62(+1.40%) |