Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.84 | 46.11 | 45.59 | 46.09 | 3,776,395 | +0.29(+0.64%) |
May 29, 2014 | 45.72 | 45.86 | 45.57 | 45.80 | 4,461,387 | +0.11(+0.25%) |
May 28, 2014 | 46.02 | 46.10 | 45.61 | 45.68 | 5,505,238 | -0.31(-0.68%) |
May 27, 2014 | 46.19 | 46.38 | 45.77 | 46.00 | 3,646,591 | +0.07(+0.14%) |
May 23, 2014 | 46.34 | 45.93 | 45.93 | 45.93 | 3,603,521 | -0.38(-0.83%) |
May 22, 2014 | 45.82 | 46.47 | 45.69 | 46.31 | 1,477,653 | +0.62(+1.36%) |
May 21, 2014 | 45.78 | 45.89 | 45.53 | 45.69 | 2,206,153 | +0.03(+0.06%) |
May 20, 2014 | 45.84 | 46.15 | 45.52 | 45.66 | 2,924,003 | -0.08(-0.17%) |
May 19, 2014 | 46.52 | 46.55 | 45.71 | 45.74 | 3,099,277 | -0.85(-1.83%) |
May 16, 2014 | 46.42 | 46.63 | 46.23 | 46.60 | 2,283,592 | +0.17(+0.36%) |
May 15, 2014 | 46.80 | 46.88 | 46.36 | 46.43 | 1,976,687 | -0.32(-0.69%) |
May 14, 2014 | 46.33 | 47.04 | 46.33 | 46.76 | 3,125,991 | +0.51(+1.10%) |
May 13, 2014 | 46.06 | 46.37 | 45.91 | 46.25 | 3,024,319 | +0.31(+0.68%) |
May 12, 2014 | 46.41 | 46.43 | 45.92 | 45.94 | 2,868,578 | -0.35(-0.76%) |
May 09, 2014 | 47.10 | 47.23 | 46.21 | 46.29 | 2,512,647 | -0.81(-1.72%) |
May 08, 2014 | 47.76 | 47.96 | 46.96 | 47.10 | 2,151,010 | -0.75(-1.56%) |
May 07, 2014 | 47.12 | 47.86 | 47.05 | 47.84 | 2,931,960 | +1.04(+2.22%) |
May 06, 2014 | 47.02 | 47.15 | 46.70 | 46.80 | 2,774,082 | -0.34(-0.73%) |
May 05, 2014 | 46.85 | 47.22 | 46.78 | 47.15 | 2,377,270 | +0.20(+0.42%) |
May 02, 2014 | 47.79 | 47.86 | 46.69 | 46.95 | 2,877,856 | -1.07(-2.24%) |
May 01, 2014 | 48.09 | 48.37 | 47.57 | 48.02 | 2,372,759 | -0.04(-0.08%) |
Apr 30, 2014 | 48.30 | 48.86 | 47.83 | 48.06 | 4,143,343 | +0.05(+0.11%) |
Apr 29, 2014 | 48.18 | 48.24 | 47.78 | 48.01 | 3,507,275 | -0.19(-0.38%) |
Apr 28, 2014 | 47.92 | 48.26 | 47.65 | 48.20 | 2,814,206 | +0.27(+0.57%) |
Apr 25, 2014 | 47.39 | 47.96 | 47.37 | 47.92 | 2,549,479 | +0.54(+1.13%) |
Apr 24, 2014 | 47.12 | 47.55 | 46.78 | 47.39 | 2,248,646 | +0.30(+0.65%) |
Apr 23, 2014 | 46.90 | 47.41 | 46.86 | 47.08 | 2,615,376 | +0.13(+0.27%) |
Apr 22, 2014 | 46.92 | 47.08 | 46.65 | 46.96 | 2,400,573 | +0.09(+0.20%) |
Apr 21, 2014 | 46.96 | 47.27 | 46.63 | 46.86 | 1,864,535 | +0.04(+0.08%) |
Apr 17, 2014 | 47.20 | 46.82 | 46.82 | 46.82 | 2,763,766 | -0.57(-1.20%) |
Apr 16, 2014 | 46.91 | 47.39 | 46.72 | 47.39 | 2,715,634 | +0.64(+1.36%) |
Apr 15, 2014 | 46.53 | 46.77 | 46.23 | 46.76 | 3,244,062 | +0.23(+0.48%) |
Apr 14, 2014 | 46.20 | 46.72 | 45.98 | 46.53 | 2,815,600 | +0.54(+1.17%) |
Apr 11, 2014 | 46.07 | 46.33 | 45.88 | 46.00 | 3,449,313 | -0.11(-0.23%) |
Apr 10, 2014 | 46.50 | 46.81 | 45.88 | 46.10 | 5,142,875 | -0.48(-1.02%) |
Apr 09, 2014 | 46.66 | 46.73 | 45.95 | 46.58 | 4,056,459 | -0.12(-0.26%) |
Apr 08, 2014 | 45.92 | 46.81 | 45.58 | 46.70 | 5,434,956 | +0.85(+1.86%) |
Apr 07, 2014 | 46.13 | 46.33 | 45.84 | 45.84 | 3,778,836 | -0.28(-0.62%) |
Apr 04, 2014 | 46.38 | 46.86 | 46.08 | 46.13 | 3,927,921 | -0.10(-0.22%) |
Apr 03, 2014 | 46.69 | 46.76 | 46.15 | 46.23 | 3,143,828 | -0.34(-0.73%) |
Apr 02, 2014 | 46.65 | 46.86 | 46.31 | 46.57 | 2,743,598 | -0.08(-0.17%) |
Apr 01, 2014 | 46.94 | 47.15 | 46.41 | 46.65 | 3,649,896 | -0.39(-0.83%) |
Mar 31, 2014 | 47.23 | 47.39 | 46.54 | 47.04 | 4,292,590 | -0.07(-0.14%) |
Mar 28, 2014 | 46.92 | 47.13 | 46.78 | 47.10 | 2,817,072 | +0.09(+0.20%) |
Mar 27, 2014 | 46.66 | 47.06 | 46.43 | 47.01 | 2,746,566 | +0.39(+0.84%) |
Mar 26, 2014 | 46.47 | 47.02 | 46.36 | 46.62 | 3,289,769 | +0.19(+0.41%) |
Mar 25, 2014 | 46.35 | 46.52 | 46.06 | 46.43 | 2,502,882 | +0.20(+0.43%) |
Mar 24, 2014 | 46.41 | 46.64 | 46.02 | 46.23 | 3,374,941 | -0.19(-0.41%) |
Mar 21, 2014 | 46.92 | 47.02 | 46.33 | 46.42 | 6,834,980 | +0.19(+0.42%) |
Mar 20, 2014 | 46.43 | 46.43 | 45.70 | 46.23 | 3,465,591 | -0.04(-0.09%) |
Mar 19, 2014 | 46.80 | 47.20 | 45.97 | 46.27 | 4,774,500 | -0.44(-0.95%) |
Mar 18, 2014 | 46.78 | 46.96 | 46.52 | 46.71 | 3,488,877 | -0.07(-0.14%) |
Mar 17, 2014 | 46.53 | 46.81 | 46.17 | 46.78 | 5,736,224 | +0.47(+1.02%) |
Mar 14, 2014 | 46.00 | 46.44 | 45.80 | 46.31 | 7,225,573 | +0.26(+0.56%) |
Mar 13, 2014 | 45.74 | 46.17 | 45.62 | 46.05 | 5,085,983 | +0.34(+0.75%) |
Mar 12, 2014 | 45.06 | 45.72 | 44.96 | 45.70 | 4,091,948 | +0.62(+1.37%) |
Mar 11, 2014 | 45.34 | 45.34 | 44.89 | 45.09 | 3,355,078 | -0.20(-0.44%) |
Mar 10, 2014 | 45.26 | 45.49 | 45.04 | 45.29 | 3,043,884 | -0.06(-0.13%) |
Mar 07, 2014 | 44.98 | 45.39 | 44.78 | 45.35 | 4,538,131 | +0.31(+0.69%) |
Mar 06, 2014 | 45.55 | 45.65 | 44.92 | 45.04 | 3,463,019 | -0.36(-0.80%) |
Mar 05, 2014 | 45.89 | 45.92 | 45.29 | 45.40 | 4,085,639 | -0.51(-1.11%) |
Mar 04, 2014 | 45.92 | 46.06 | 45.62 | 45.91 | 4,363,216 | +0.46(+1.02%) |