Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.89 | 46.99 | 46.69 | 46.81 | 1,024,929 | -0.07(-0.15%) |
May 29, 2014 | 47.18 | 47.23 | 46.67 | 46.88 | 918,134 | -0.22(-0.48%) |
May 28, 2014 | 47.25 | 47.39 | 46.84 | 47.11 | 1,073,722 | -0.05(-0.10%) |
May 27, 2014 | 46.95 | 47.36 | 46.87 | 47.15 | 1,128,258 | +0.37(+0.80%) |
May 23, 2014 | 46.70 | 46.78 | 46.78 | 46.78 | 873,759 | +0.05(+0.10%) |
May 22, 2014 | 46.39 | 46.83 | 46.31 | 46.73 | 468,453 | +0.33(+0.70%) |
May 21, 2014 | 46.39 | 46.70 | 46.20 | 46.41 | 1,046,774 | +0.24(+0.52%) |
May 20, 2014 | 46.49 | 46.79 | 46.05 | 46.17 | 773,651 | -0.40(-0.85%) |
May 19, 2014 | 46.18 | 46.70 | 46.18 | 46.56 | 963,327 | +0.21(+0.45%) |
May 16, 2014 | 46.32 | 46.48 | 45.72 | 46.36 | 1,391,011 | +0.15(+0.32%) |
May 15, 2014 | 47.11 | 47.29 | 45.51 | 46.21 | 2,087,427 | -0.98(-2.07%) |
May 14, 2014 | 47.80 | 47.86 | 47.06 | 47.18 | 942,681 | -0.65(-1.36%) |
May 13, 2014 | 47.82 | 47.99 | 47.61 | 47.84 | 987,093 | -0.03(-0.06%) |
May 12, 2014 | 47.48 | 47.92 | 47.44 | 47.87 | 774,140 | +0.50(+1.06%) |
May 09, 2014 | 47.53 | 47.82 | 46.85 | 47.36 | 1,266,901 | +0.05(+0.11%) |
May 08, 2014 | 47.06 | 47.77 | 46.41 | 47.31 | 1,563,854 | +0.31(+0.66%) |
May 07, 2014 | 46.32 | 47.05 | 45.97 | 47.00 | 1,036,613 | +0.93(+2.02%) |
May 06, 2014 | 46.36 | 46.54 | 46.02 | 46.07 | 1,012,187 | -0.55(-1.18%) |
May 05, 2014 | 46.53 | 46.76 | 46.21 | 46.62 | 543,997 | -0.26(-0.56%) |
May 02, 2014 | 46.48 | 47.49 | 45.43 | 46.88 | 1,016,534 | +0.33(+0.72%) |
May 01, 2014 | 46.71 | 47.23 | 46.40 | 46.55 | 1,202,617 | -0.15(-0.32%) |
Apr 30, 2014 | 46.39 | 46.82 | 45.43 | 46.70 | 1,183,419 | +0.18(+0.38%) |
Apr 29, 2014 | 46.20 | 46.72 | 46.04 | 46.52 | 1,108,101 | +0.64(+1.39%) |
Apr 28, 2014 | 46.22 | 46.26 | 45.49 | 45.88 | 1,806,757 | -0.21(-0.45%) |
Apr 25, 2014 | 46.54 | 46.64 | 46.03 | 46.09 | 1,848,551 | -0.60(-1.28%) |
Apr 24, 2014 | 47.42 | 47.46 | 46.66 | 46.69 | 1,777,815 | -0.47(-0.99%) |
Apr 23, 2014 | 46.62 | 47.29 | 46.62 | 47.15 | 1,469,304 | +0.43(+0.91%) |
Apr 22, 2014 | 46.26 | 47.05 | 45.87 | 46.73 | 1,517,826 | +0.29(+0.63%) |
Apr 21, 2014 | 46.23 | 46.64 | 46.10 | 46.43 | 1,747,369 | +0.40(+0.88%) |
Apr 17, 2014 | 45.67 | 46.03 | 46.03 | 46.03 | 2,481,414 | +0.27(+0.59%) |
Apr 16, 2014 | 46.91 | 46.95 | 45.38 | 45.76 | 4,009,035 | -0.46(-0.99%) |
Apr 15, 2014 | 45.25 | 46.63 | 45.19 | 46.22 | 4,121,801 | -1.23(-2.60%) |
Apr 14, 2014 | 47.56 | 47.76 | 46.98 | 47.45 | 1,928,664 | +0.49(+1.04%) |
Apr 11, 2014 | 47.25 | 47.50 | 46.95 | 46.96 | 1,654,658 | -0.75(-1.58%) |
Apr 10, 2014 | 48.73 | 48.73 | 47.59 | 47.71 | 2,087,166 | -0.95(-1.94%) |
Apr 09, 2014 | 48.70 | 48.75 | 48.26 | 48.66 | 1,425,437 | +0.16(+0.32%) |
Apr 08, 2014 | 48.66 | 49.02 | 48.13 | 48.50 | 2,434,792 | -0.19(-0.40%) |
Apr 07, 2014 | 49.76 | 49.88 | 48.49 | 48.70 | 2,189,447 | -1.03(-2.07%) |
Apr 04, 2014 | 50.97 | 51.04 | 49.61 | 49.73 | 1,988,398 | -1.02(-2.00%) |
Apr 03, 2014 | 51.08 | 51.11 | 50.52 | 50.74 | 1,990,929 | -0.13(-0.26%) |
Apr 02, 2014 | 50.93 | 51.03 | 50.64 | 50.87 | 2,809,909 | -0.09(-0.17%) |
Apr 01, 2014 | 50.98 | 51.14 | 50.60 | 50.96 | 1,075,188 | +0.15(+0.29%) |
Mar 31, 2014 | 50.72 | 50.97 | 50.33 | 50.81 | 1,015,397 | +0.50(+1.00%) |
Mar 28, 2014 | 50.08 | 50.69 | 49.85 | 50.31 | 981,721 | +0.46(+0.92%) |
Mar 27, 2014 | 50.11 | 50.32 | 49.35 | 49.85 | 1,671,057 | -0.27(-0.54%) |
Mar 26, 2014 | 50.96 | 50.99 | 50.11 | 50.12 | 1,093,619 | -0.50(-0.98%) |
Mar 25, 2014 | 51.22 | 51.43 | 50.25 | 50.62 | 1,315,908 | -0.26(-0.52%) |
Mar 24, 2014 | 51.13 | 51.47 | 50.40 | 50.88 | 1,856,179 | -0.09(-0.18%) |
Mar 21, 2014 | 51.52 | 52.06 | 50.90 | 50.97 | 3,048,918 | +0.15(+0.29%) |
Mar 20, 2014 | 49.35 | 51.23 | 49.16 | 50.83 | 3,218,836 | +1.29(+2.60%) |
Mar 19, 2014 | 48.92 | 49.61 | 48.59 | 49.54 | 1,811,039 | +0.65(+1.33%) |
Mar 18, 2014 | 48.60 | 48.95 | 48.40 | 48.89 | 1,144,770 | +0.26(+0.53%) |
Mar 17, 2014 | 48.44 | 48.82 | 48.30 | 48.63 | 834,038 | +0.55(+1.14%) |
Mar 14, 2014 | 47.98 | 48.27 | 47.78 | 48.08 | 1,169,250 | +0.19(+0.40%) |
Mar 13, 2014 | 48.83 | 48.83 | 47.83 | 47.89 | 1,305,040 | -0.70(-1.44%) |
Mar 12, 2014 | 48.57 | 48.84 | 48.32 | 48.60 | 940,457 | -0.34(-0.70%) |
Mar 11, 2014 | 48.84 | 49.51 | 48.76 | 48.94 | 937,264 | -0.76(-1.53%) |
Mar 10, 2014 | 49.49 | 49.91 | 49.25 | 49.70 | 1,008,096 | +0.08(+0.16%) |
Mar 07, 2014 | 48.80 | 49.80 | 48.75 | 49.62 | 1,998,126 | +0.93(+1.91%) |
Mar 06, 2014 | 48.34 | 48.83 | 48.11 | 48.69 | 1,048,563 | +0.53(+1.11%) |
Mar 05, 2014 | 47.80 | 48.17 | 47.73 | 48.15 | 910,021 | +0.12(+0.24%) |
Mar 04, 2014 | 47.82 | 48.11 | 47.67 | 48.04 | 1,284,754 | +0.74(+1.57%) |