Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.41 | 49.00 | 48.35 | 48.81 | 5,890,413 | +0.32(+0.66%) |
May 29, 2014 | 48.85 | 48.92 | 48.40 | 48.49 | 4,093,089 | -0.19(-0.39%) |
May 28, 2014 | 49.11 | 49.12 | 48.67 | 48.67 | 3,194,137 | -0.02(-0.05%) |
May 27, 2014 | 48.92 | 48.93 | 48.46 | 48.70 | 4,884,697 | -0.06(-0.12%) |
May 23, 2014 | 48.62 | 48.76 | 48.76 | 48.76 | 3,219,080 | -0.00(-0.01%) |
May 22, 2014 | 48.21 | 48.80 | 47.86 | 48.76 | 2,461,804 | +0.60(+1.24%) |
May 21, 2014 | 47.91 | 48.19 | 47.82 | 48.16 | 3,720,887 | +0.33(+0.70%) |
May 20, 2014 | 47.82 | 48.00 | 47.57 | 47.83 | 4,751,282 | +0.01(+0.02%) |
May 19, 2014 | 47.52 | 47.91 | 47.47 | 47.82 | 4,371,678 | +0.25(+0.53%) |
May 16, 2014 | 47.27 | 47.70 | 47.13 | 47.57 | 10,642,475 | +0.11(+0.22%) |
May 15, 2014 | 48.59 | 48.76 | 47.30 | 47.46 | 11,674,416 | -1.54(-3.14%) |
May 14, 2014 | 48.96 | 49.32 | 48.92 | 49.00 | 4,967,285 | +0.05(+0.10%) |
May 13, 2014 | 48.14 | 49.20 | 47.91 | 48.95 | 8,386,798 | +0.91(+1.88%) |
May 12, 2014 | 48.48 | 48.56 | 47.76 | 48.05 | 6,078,740 | +0.05(+0.10%) |
May 09, 2014 | 48.06 | 48.11 | 47.25 | 48.00 | 6,305,253 | -0.11(-0.24%) |
May 08, 2014 | 47.77 | 48.12 | 47.54 | 48.11 | 13,563,036 | +0.28(+0.59%) |
May 07, 2014 | 47.45 | 47.84 | 46.94 | 47.83 | 6,679,574 | +0.48(+1.01%) |
May 06, 2014 | 47.50 | 48.19 | 47.26 | 47.35 | 5,057,066 | -0.26(-0.54%) |
May 05, 2014 | 47.52 | 47.68 | 46.93 | 47.61 | 4,698,339 | -0.16(-0.34%) |
May 02, 2014 | 48.00 | 48.22 | 47.51 | 47.77 | 5,098,359 | -0.36(-0.74%) |
May 01, 2014 | 47.85 | 48.28 | 47.54 | 48.13 | 4,842,738 | +0.34(+0.71%) |
Apr 30, 2014 | 48.11 | 48.18 | 47.43 | 47.79 | 6,419,827 | -0.42(-0.87%) |
Apr 29, 2014 | 47.87 | 48.25 | 47.80 | 48.21 | 6,320,701 | +0.53(+1.10%) |
Apr 28, 2014 | 48.25 | 48.25 | 47.03 | 47.68 | 6,064,621 | +0.38(+0.80%) |
Apr 25, 2014 | 47.47 | 47.81 | 47.13 | 47.30 | 5,268,870 | -0.15(-0.31%) |
Apr 24, 2014 | 47.15 | 47.85 | 46.37 | 47.45 | 9,629,514 | -0.71(-1.48%) |
Apr 23, 2014 | 48.25 | 48.52 | 47.89 | 48.16 | 8,098,265 | -0.38(-0.78%) |
Apr 22, 2014 | 49.30 | 49.45 | 48.49 | 48.54 | 7,725,502 | -0.67(-1.36%) |
Apr 21, 2014 | 48.87 | 49.24 | 48.47 | 49.21 | 4,119,719 | +0.35(+0.71%) |
Apr 17, 2014 | 48.30 | 48.86 | 48.86 | 48.86 | 5,874,332 | +0.38(+0.78%) |
Apr 16, 2014 | 48.03 | 48.52 | 47.99 | 48.48 | 6,201,590 | +0.44(+0.91%) |
Apr 15, 2014 | 47.86 | 48.27 | 47.13 | 48.05 | 5,541,899 | +0.38(+0.80%) |
Apr 14, 2014 | 47.64 | 48.24 | 47.14 | 47.67 | 4,479,742 | +0.40(+0.86%) |
Apr 11, 2014 | 47.21 | 47.51 | 46.95 | 47.26 | 6,617,784 | -0.17(-0.36%) |
Apr 10, 2014 | 48.84 | 48.84 | 47.33 | 47.43 | 6,359,461 | -1.43(-2.93%) |
Apr 09, 2014 | 47.47 | 48.89 | 47.43 | 48.86 | 7,996,303 | +1.50(+3.16%) |
Apr 08, 2014 | 46.90 | 47.65 | 46.58 | 47.37 | 7,630,142 | -0.03(-0.07%) |
Apr 07, 2014 | 47.92 | 48.58 | 47.36 | 47.40 | 6,772,581 | -0.32(-0.66%) |
Apr 04, 2014 | 47.89 | 48.48 | 47.65 | 47.72 | 6,403,466 | +0.03(+0.07%) |
Apr 03, 2014 | 48.38 | 48.66 | 47.51 | 47.68 | 6,721,199 | -0.15(-0.30%) |
Apr 02, 2014 | 47.84 | 47.93 | 47.51 | 47.83 | 4,789,026 | +0.27(+0.56%) |
Apr 01, 2014 | 47.81 | 48.44 | 47.31 | 47.56 | 7,842,571 | -0.03(-0.07%) |
Mar 31, 2014 | 46.85 | 47.81 | 46.75 | 47.59 | 6,139,173 | +1.01(+2.17%) |
Mar 28, 2014 | 46.63 | 47.28 | 46.41 | 46.58 | 3,855,477 | +0.06(+0.14%) |
Mar 27, 2014 | 46.49 | 47.00 | 46.23 | 46.52 | 6,725,045 | +0.04(+0.09%) |
Mar 26, 2014 | 46.41 | 47.14 | 46.28 | 46.48 | 8,148,080 | +0.22(+0.47%) |
Mar 25, 2014 | 46.45 | 46.77 | 46.04 | 46.26 | 7,907,755 | -0.15(-0.33%) |
Mar 24, 2014 | 46.72 | 46.89 | 45.94 | 46.41 | 7,255,512 | -0.31(-0.66%) |
Mar 21, 2014 | 47.61 | 48.31 | 46.70 | 46.72 | 9,178,231 | -0.64(-1.35%) |
Mar 20, 2014 | 47.61 | 47.62 | 47.14 | 47.36 | 4,379,912 | -0.39(-0.81%) |
Mar 19, 2014 | 47.99 | 48.31 | 47.41 | 47.75 | 3,510,756 | -0.28(-0.59%) |
Mar 18, 2014 | 47.63 | 48.27 | 47.55 | 48.03 | 5,026,540 | +0.43(+0.90%) |
Mar 17, 2014 | 47.80 | 47.94 | 47.42 | 47.60 | 3,730,068 | +0.00(+0.00%) |
Mar 14, 2014 | 47.15 | 47.69 | 47.08 | 47.60 | 5,196,313 | +0.43(+0.91%) |
Mar 13, 2014 | 47.90 | 47.97 | 47.08 | 47.17 | 4,980,725 | -0.70(-1.45%) |
Mar 12, 2014 | 47.03 | 47.88 | 47.00 | 47.87 | 5,622,643 | +0.62(+1.32%) |
Mar 11, 2014 | 47.64 | 47.72 | 47.15 | 47.25 | 4,201,907 | -0.38(-0.80%) |
Mar 10, 2014 | 47.31 | 47.64 | 47.06 | 47.63 | 4,889,468 | +0.25(+0.53%) |
Mar 07, 2014 | 47.62 | 47.77 | 47.02 | 47.38 | 5,303,750 | -0.11(-0.22%) |
Mar 06, 2014 | 48.07 | 48.45 | 47.46 | 47.48 | 6,221,343 | -0.57(-1.19%) |
Mar 05, 2014 | 48.47 | 48.49 | 47.89 | 48.06 | 4,305,294 | -0.34(-0.70%) |
Mar 04, 2014 | 48.15 | 48.60 | 48.15 | 48.39 | 6,923,798 | +0.66(+1.39%) |