Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.90 | 44.96 | 44.50 | 44.57 | 1,214,735 | -0.45(-1.01%) |
May 29, 2014 | 44.87 | 45.11 | 44.44 | 45.02 | 877,242 | +0.22(+0.50%) |
May 28, 2014 | 44.70 | 45.04 | 44.46 | 44.80 | 797,412 | +0.17(+0.37%) |
May 27, 2014 | 44.88 | 45.10 | 44.45 | 44.63 | 1,132,259 | -0.01(-0.02%) |
May 23, 2014 | 44.63 | 44.64 | 44.64 | 44.64 | 1,039,308 | -0.05(-0.11%) |
May 22, 2014 | 44.48 | 44.88 | 44.48 | 44.69 | 337,011 | +0.18(+0.41%) |
May 21, 2014 | 44.48 | 44.86 | 44.30 | 44.51 | 826,810 | +0.20(+0.45%) |
May 20, 2014 | 44.60 | 44.80 | 44.01 | 44.31 | 1,947,828 | -0.35(-0.78%) |
May 19, 2014 | 44.59 | 44.86 | 44.53 | 44.66 | 1,897,606 | -0.01(-0.02%) |
May 16, 2014 | 44.50 | 44.77 | 44.34 | 44.67 | 974,190 | +0.08(+0.19%) |
May 15, 2014 | 44.87 | 45.20 | 44.16 | 44.58 | 1,675,729 | -0.43(-0.95%) |
May 14, 2014 | 45.21 | 45.22 | 44.67 | 45.01 | 1,293,895 | -0.43(-0.95%) |
May 13, 2014 | 45.44 | 45.55 | 45.00 | 45.44 | 957,972 | +0.03(+0.07%) |
May 12, 2014 | 45.67 | 45.89 | 45.25 | 45.41 | 1,162,998 | -0.05(-0.11%) |
May 09, 2014 | 45.40 | 45.47 | 45.01 | 45.46 | 1,433,992 | -0.02(-0.04%) |
May 08, 2014 | 45.43 | 46.13 | 45.04 | 45.48 | 1,819,110 | -0.05(-0.11%) |
May 07, 2014 | 45.21 | 45.76 | 44.96 | 45.53 | 1,476,845 | +0.47(+1.04%) |
May 06, 2014 | 44.87 | 45.37 | 44.70 | 45.06 | 1,089,962 | +0.10(+0.22%) |
May 05, 2014 | 44.93 | 45.06 | 44.47 | 44.96 | 913,003 | -0.22(-0.49%) |
May 02, 2014 | 45.24 | 45.73 | 45.00 | 45.18 | 1,192,471 | -0.08(-0.18%) |
May 01, 2014 | 45.83 | 45.94 | 44.93 | 45.26 | 1,806,860 | -0.65(-1.42%) |
Apr 30, 2014 | 45.62 | 46.11 | 44.44 | 45.91 | 3,274,763 | -0.58(-1.24%) |
Apr 29, 2014 | 48.05 | 48.78 | 46.43 | 46.49 | 3,808,179 | -0.33(-0.70%) |
Apr 28, 2014 | 47.05 | 47.16 | 46.50 | 46.82 | 2,060,728 | -0.12(-0.25%) |
Apr 25, 2014 | 47.22 | 47.40 | 46.69 | 46.93 | 1,064,669 | -0.28(-0.59%) |
Apr 24, 2014 | 47.19 | 47.22 | 46.32 | 47.22 | 1,401,233 | +0.47(+1.01%) |
Apr 23, 2014 | 46.84 | 47.26 | 46.66 | 46.75 | 1,115,520 | +0.00(+0.00%) |
Apr 22, 2014 | 46.50 | 46.92 | 46.26 | 46.75 | 1,050,809 | +0.17(+0.37%) |
Apr 21, 2014 | 46.61 | 46.70 | 46.23 | 46.57 | 1,076,935 | -0.11(-0.23%) |
Apr 17, 2014 | 46.56 | 46.68 | 46.68 | 46.68 | 1,111,145 | +0.11(+0.23%) |
Apr 16, 2014 | 46.56 | 46.85 | 46.24 | 46.57 | 1,610,753 | +0.33(+0.71%) |
Apr 15, 2014 | 44.89 | 46.27 | 44.78 | 46.24 | 3,296,679 | +1.36(+3.03%) |
Apr 14, 2014 | 45.14 | 45.14 | 44.45 | 44.88 | 1,791,217 | +0.06(+0.13%) |
Apr 11, 2014 | 45.57 | 45.81 | 44.66 | 44.82 | 1,526,205 | -1.01(-2.19%) |
Apr 10, 2014 | 46.17 | 46.77 | 45.81 | 45.83 | 2,605,662 | -0.36(-0.79%) |
Apr 09, 2014 | 46.19 | 46.28 | 45.58 | 46.19 | 1,378,872 | +0.22(+0.48%) |
Apr 08, 2014 | 45.29 | 46.09 | 45.06 | 45.97 | 1,368,410 | +0.79(+1.75%) |
Apr 07, 2014 | 45.57 | 45.58 | 44.94 | 45.18 | 1,813,909 | -0.58(-1.26%) |
Apr 04, 2014 | 45.71 | 46.27 | 45.64 | 45.76 | 1,984,330 | +0.35(+0.78%) |
Apr 03, 2014 | 45.64 | 45.75 | 45.14 | 45.40 | 1,049,477 | -0.15(-0.33%) |
Apr 02, 2014 | 45.12 | 45.75 | 44.90 | 45.55 | 1,269,069 | +0.41(+0.91%) |
Apr 01, 2014 | 45.24 | 46.00 | 45.02 | 45.14 | 2,100,770 | -0.33(-0.73%) |
Mar 31, 2014 | 44.68 | 45.55 | 44.30 | 45.47 | 2,135,820 | +0.90(+2.02%) |
Mar 28, 2014 | 44.39 | 44.71 | 44.29 | 44.57 | 1,005,454 | +0.37(+0.84%) |
Mar 27, 2014 | 43.98 | 44.26 | 43.56 | 44.20 | 1,875,670 | +0.32(+0.73%) |
Mar 26, 2014 | 44.61 | 44.78 | 43.82 | 43.88 | 3,069,403 | -0.63(-1.43%) |
Mar 25, 2014 | 43.95 | 44.62 | 43.82 | 44.51 | 2,071,271 | +0.83(+1.91%) |
Mar 24, 2014 | 43.32 | 43.93 | 43.23 | 43.68 | 1,664,834 | +0.60(+1.40%) |
Mar 21, 2014 | 43.20 | 43.71 | 42.99 | 43.08 | 2,797,332 | +0.21(+0.50%) |
Mar 20, 2014 | 42.79 | 43.05 | 42.63 | 42.86 | 1,261,220 | -0.01(-0.02%) |
Mar 19, 2014 | 43.20 | 43.26 | 42.62 | 42.87 | 1,286,100 | -0.43(-0.99%) |
Mar 18, 2014 | 43.18 | 43.74 | 43.13 | 43.30 | 1,139,324 | +0.28(+0.65%) |
Mar 17, 2014 | 43.23 | 43.61 | 42.86 | 43.02 | 1,122,824 | +0.12(+0.27%) |
Mar 14, 2014 | 43.09 | 43.56 | 42.83 | 42.90 | 911,453 | -0.33(-0.76%) |
Mar 13, 2014 | 43.72 | 43.81 | 42.88 | 43.23 | 1,510,786 | -0.30(-0.70%) |
Mar 12, 2014 | 43.59 | 43.87 | 43.27 | 43.54 | 1,424,373 | -0.26(-0.58%) |
Mar 11, 2014 | 43.79 | 44.52 | 43.60 | 43.79 | 1,381,846 | +0.01(+0.02%) |
Mar 10, 2014 | 44.47 | 44.47 | 43.12 | 43.79 | 2,092,598 | -0.87(-1.94%) |
Mar 07, 2014 | 44.40 | 45.01 | 44.31 | 44.65 | 1,850,780 | +0.52(+1.18%) |
Mar 06, 2014 | 43.59 | 44.31 | 43.49 | 44.13 | 1,242,906 | +0.61(+1.40%) |
Mar 05, 2014 | 43.36 | 43.82 | 43.19 | 43.52 | 1,194,241 | +0.26(+0.59%) |
Mar 04, 2014 | 43.45 | 43.80 | 42.90 | 43.27 | 1,452,709 | +0.23(+0.54%) |