Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.91 | 46.18 | 45.66 | 46.16 | 3,770,810 | +0.29(+0.64%) |
May 29, 2014 | 45.79 | 45.92 | 45.64 | 45.86 | 4,454,789 | +0.11(+0.25%) |
May 28, 2014 | 46.08 | 46.17 | 45.68 | 45.75 | 5,497,095 | -0.31(-0.68%) |
May 27, 2014 | 46.26 | 46.45 | 45.84 | 46.06 | 3,641,198 | +0.07(+0.14%) |
May 23, 2014 | 46.41 | 46.00 | 46.00 | 46.00 | 3,598,192 | -0.38(-0.83%) |
May 22, 2014 | 45.89 | 46.54 | 45.76 | 46.38 | 1,475,468 | +0.62(+1.36%) |
May 21, 2014 | 45.85 | 45.96 | 45.60 | 45.76 | 2,202,890 | +0.03(+0.06%) |
May 20, 2014 | 45.90 | 46.22 | 45.59 | 45.73 | 2,919,679 | -0.08(-0.17%) |
May 19, 2014 | 46.59 | 46.62 | 45.78 | 45.81 | 3,094,694 | -0.86(-1.83%) |
May 16, 2014 | 46.49 | 46.69 | 46.30 | 46.67 | 2,280,215 | +0.17(+0.36%) |
May 15, 2014 | 46.87 | 46.95 | 46.43 | 46.50 | 1,973,764 | -0.33(-0.69%) |
May 14, 2014 | 46.40 | 47.11 | 46.40 | 46.83 | 3,121,368 | +0.51(+1.10%) |
May 13, 2014 | 46.13 | 46.44 | 45.98 | 46.32 | 3,019,847 | +0.31(+0.68%) |
May 12, 2014 | 46.48 | 46.50 | 45.98 | 46.00 | 2,864,336 | -0.35(-0.76%) |
May 09, 2014 | 47.17 | 47.30 | 46.28 | 46.36 | 2,508,931 | -0.81(-1.72%) |
May 08, 2014 | 47.83 | 48.03 | 47.03 | 47.17 | 2,147,829 | -0.75(-1.56%) |
May 07, 2014 | 47.19 | 47.94 | 47.12 | 47.92 | 2,927,624 | +1.04(+2.22%) |
May 06, 2014 | 47.09 | 47.22 | 46.77 | 46.87 | 2,769,979 | -0.34(-0.73%) |
May 05, 2014 | 46.92 | 47.28 | 46.85 | 47.22 | 2,373,755 | +0.20(+0.42%) |
May 02, 2014 | 47.86 | 47.93 | 46.76 | 47.02 | 2,873,600 | -1.07(-2.24%) |
May 01, 2014 | 48.16 | 48.44 | 47.64 | 48.09 | 2,369,250 | -0.04(-0.08%) |
Apr 30, 2014 | 48.37 | 48.94 | 47.90 | 48.13 | 4,137,215 | +0.05(+0.11%) |
Apr 29, 2014 | 48.25 | 48.31 | 47.86 | 48.08 | 3,502,088 | -0.19(-0.38%) |
Apr 28, 2014 | 47.99 | 48.33 | 47.72 | 48.27 | 2,810,044 | +0.27(+0.57%) |
Apr 25, 2014 | 47.46 | 48.03 | 47.44 | 47.99 | 2,545,709 | +0.54(+1.13%) |
Apr 24, 2014 | 47.19 | 47.62 | 46.85 | 47.46 | 2,245,321 | +0.31(+0.65%) |
Apr 23, 2014 | 46.97 | 47.48 | 46.93 | 47.15 | 2,611,509 | +0.13(+0.27%) |
Apr 22, 2014 | 46.99 | 47.15 | 46.71 | 47.03 | 2,397,023 | +0.09(+0.20%) |
Apr 21, 2014 | 47.03 | 47.34 | 46.70 | 46.93 | 1,861,778 | +0.04(+0.08%) |
Apr 17, 2014 | 47.27 | 46.89 | 46.89 | 46.89 | 2,759,679 | -0.57(-1.20%) |
Apr 16, 2014 | 46.98 | 47.46 | 46.79 | 47.46 | 2,711,618 | +0.64(+1.36%) |
Apr 15, 2014 | 46.59 | 46.84 | 46.30 | 46.83 | 3,239,265 | +0.23(+0.48%) |
Apr 14, 2014 | 46.27 | 46.79 | 46.05 | 46.60 | 2,811,436 | +0.54(+1.17%) |
Apr 11, 2014 | 46.14 | 46.40 | 45.94 | 46.06 | 3,444,212 | -0.11(-0.23%) |
Apr 10, 2014 | 46.57 | 46.88 | 45.94 | 46.17 | 5,135,269 | -0.48(-1.02%) |
Apr 09, 2014 | 46.73 | 46.80 | 46.02 | 46.65 | 4,050,460 | -0.12(-0.26%) |
Apr 08, 2014 | 45.98 | 46.88 | 45.64 | 46.77 | 5,426,918 | +0.86(+1.86%) |
Apr 07, 2014 | 46.20 | 46.40 | 45.90 | 45.91 | 3,773,247 | -0.29(-0.62%) |
Apr 04, 2014 | 46.45 | 46.93 | 46.15 | 46.20 | 3,922,112 | -0.10(-0.22%) |
Apr 03, 2014 | 46.76 | 46.83 | 46.22 | 46.30 | 3,139,178 | -0.34(-0.73%) |
Apr 02, 2014 | 46.71 | 46.93 | 46.38 | 46.63 | 2,739,540 | -0.08(-0.17%) |
Apr 01, 2014 | 47.01 | 47.22 | 46.48 | 46.71 | 3,644,498 | -0.39(-0.83%) |
Mar 31, 2014 | 47.30 | 47.46 | 46.61 | 47.11 | 4,286,241 | -0.07(-0.14%) |
Mar 28, 2014 | 46.99 | 47.20 | 46.85 | 47.17 | 2,812,905 | +0.09(+0.20%) |
Mar 27, 2014 | 46.73 | 47.13 | 46.50 | 47.08 | 2,742,504 | +0.39(+0.84%) |
Mar 26, 2014 | 46.54 | 47.09 | 46.43 | 46.69 | 3,284,904 | +0.19(+0.41%) |
Mar 25, 2014 | 46.42 | 46.59 | 46.13 | 46.50 | 2,499,180 | +0.20(+0.43%) |
Mar 24, 2014 | 46.48 | 46.71 | 46.08 | 46.30 | 3,369,950 | -0.19(-0.41%) |
Mar 21, 2014 | 46.99 | 47.09 | 46.40 | 46.49 | 6,824,872 | +0.19(+0.42%) |
Mar 20, 2014 | 46.50 | 46.50 | 45.77 | 46.30 | 3,460,466 | -0.04(-0.09%) |
Mar 19, 2014 | 46.87 | 47.27 | 46.04 | 46.34 | 4,767,439 | -0.44(-0.95%) |
Mar 18, 2014 | 46.85 | 47.03 | 46.58 | 46.78 | 3,483,718 | -0.07(-0.14%) |
Mar 17, 2014 | 46.60 | 46.88 | 46.24 | 46.85 | 5,727,741 | +0.47(+1.02%) |
Mar 14, 2014 | 46.06 | 46.51 | 45.87 | 46.38 | 7,214,887 | +0.26(+0.56%) |
Mar 13, 2014 | 45.81 | 46.24 | 45.69 | 46.12 | 5,078,462 | +0.34(+0.75%) |
Mar 12, 2014 | 45.13 | 45.79 | 45.02 | 45.77 | 4,085,896 | +0.62(+1.37%) |
Mar 11, 2014 | 45.41 | 45.41 | 44.96 | 45.15 | 3,350,116 | -0.20(-0.44%) |
Mar 10, 2014 | 45.33 | 45.56 | 45.10 | 45.35 | 3,039,382 | -0.06(-0.13%) |
Mar 07, 2014 | 45.05 | 45.46 | 44.85 | 45.41 | 4,531,419 | +0.31(+0.69%) |
Mar 06, 2014 | 45.62 | 45.72 | 44.98 | 45.10 | 3,457,898 | -0.36(-0.80%) |
Mar 05, 2014 | 45.96 | 45.98 | 45.35 | 45.47 | 4,079,597 | -0.51(-1.11%) |
Mar 04, 2014 | 45.98 | 46.13 | 45.69 | 45.98 | 4,356,763 | +0.46(+1.02%) |