Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.77 | 49.16 | 48.37 | 49.11 | 2,236,483 | +0.24(+0.49%) |
May 29, 2014 | 47.69 | 48.89 | 47.59 | 48.88 | 2,753,044 | +1.25(+2.63%) |
May 28, 2014 | 47.43 | 47.82 | 47.20 | 47.62 | 1,684,395 | +0.29(+0.61%) |
May 27, 2014 | 47.20 | 47.55 | 46.92 | 47.34 | 1,524,077 | +0.23(+0.49%) |
May 23, 2014 | 47.04 | 47.11 | 47.11 | 47.11 | 1,665,683 | -0.06(-0.12%) |
May 22, 2014 | 47.10 | 47.32 | 47.03 | 47.16 | 643,433 | +0.07(+0.16%) |
May 21, 2014 | 47.04 | 47.33 | 46.96 | 47.09 | 837,034 | +0.17(+0.37%) |
May 20, 2014 | 47.13 | 47.27 | 46.75 | 46.92 | 1,150,230 | -0.16(-0.33%) |
May 19, 2014 | 47.56 | 47.61 | 46.95 | 47.07 | 1,611,520 | -0.41(-0.86%) |
May 16, 2014 | 47.16 | 47.63 | 47.04 | 47.48 | 3,321,692 | +0.32(+0.68%) |
May 15, 2014 | 46.72 | 47.18 | 46.36 | 47.16 | 1,848,506 | +0.30(+0.65%) |
May 14, 2014 | 46.90 | 46.99 | 46.60 | 46.86 | 959,665 | -0.11(-0.23%) |
May 13, 2014 | 46.97 | 47.05 | 46.67 | 46.97 | 2,070,212 | +0.06(+0.12%) |
May 12, 2014 | 47.11 | 47.27 | 46.72 | 46.91 | 2,258,413 | +0.02(+0.03%) |
May 09, 2014 | 46.84 | 47.25 | 46.54 | 46.89 | 3,260,263 | -0.07(-0.16%) |
May 08, 2014 | 46.29 | 47.56 | 46.20 | 46.97 | 5,918,881 | +1.12(+2.45%) |
May 07, 2014 | 45.83 | 46.08 | 45.56 | 45.84 | 4,069,613 | +0.27(+0.59%) |
May 06, 2014 | 45.38 | 45.79 | 45.17 | 45.57 | 1,526,258 | +0.06(+0.13%) |
May 05, 2014 | 45.49 | 45.62 | 45.24 | 45.51 | 1,329,158 | -0.17(-0.38%) |
May 02, 2014 | 45.82 | 45.97 | 45.52 | 45.69 | 1,654,783 | -0.21(-0.46%) |
May 01, 2014 | 45.77 | 46.33 | 45.55 | 45.90 | 1,211,216 | +0.03(+0.07%) |
Apr 30, 2014 | 45.56 | 46.07 | 45.41 | 45.87 | 2,129,388 | +0.23(+0.50%) |
Apr 29, 2014 | 45.92 | 46.38 | 45.48 | 45.64 | 2,939,286 | -0.20(-0.45%) |
Apr 28, 2014 | 46.06 | 46.06 | 45.02 | 45.84 | 2,645,917 | +0.02(+0.04%) |
Apr 25, 2014 | 47.25 | 47.34 | 45.81 | 45.83 | 4,619,903 | -1.39(-2.94%) |
Apr 24, 2014 | 47.88 | 48.08 | 46.65 | 47.21 | 3,761,908 | -0.64(-1.34%) |
Apr 23, 2014 | 47.96 | 48.36 | 47.77 | 47.85 | 2,350,581 | -0.04(-0.09%) |
Apr 22, 2014 | 48.80 | 49.10 | 47.87 | 47.89 | 2,912,653 | -0.74(-1.52%) |
Apr 21, 2014 | 48.68 | 49.07 | 48.52 | 48.63 | 1,445,977 | -0.15(-0.30%) |
Apr 17, 2014 | 49.19 | 48.78 | 48.78 | 48.78 | 1,807,132 | -0.41(-0.83%) |
Apr 16, 2014 | 49.83 | 49.83 | 48.80 | 49.19 | 2,705,596 | -0.08(-0.17%) |
Apr 15, 2014 | 49.31 | 49.71 | 48.75 | 49.27 | 2,115,911 | -0.05(-0.10%) |
Apr 14, 2014 | 48.30 | 49.35 | 48.28 | 49.32 | 2,449,104 | +1.20(+2.49%) |
Apr 11, 2014 | 48.49 | 48.75 | 48.01 | 48.12 | 2,362,668 | -0.39(-0.81%) |
Apr 10, 2014 | 49.18 | 49.41 | 48.30 | 48.52 | 2,570,239 | -0.53(-1.09%) |
Apr 09, 2014 | 49.14 | 49.28 | 48.48 | 49.05 | 2,289,907 | -0.02(-0.05%) |
Apr 08, 2014 | 48.27 | 49.15 | 48.16 | 49.07 | 4,083,763 | +0.87(+1.80%) |
Apr 07, 2014 | 49.02 | 49.18 | 47.95 | 48.20 | 2,617,889 | -0.68(-1.39%) |
Apr 04, 2014 | 49.42 | 49.70 | 48.84 | 48.89 | 2,908,302 | -0.56(-1.13%) |
Apr 03, 2014 | 49.84 | 50.13 | 49.12 | 49.44 | 3,559,482 | -0.43(-0.87%) |
Apr 02, 2014 | 48.89 | 50.14 | 48.59 | 49.88 | 6,970,515 | +0.95(+1.95%) |
Apr 01, 2014 | 47.43 | 49.18 | 47.43 | 48.92 | 6,703,153 | +1.68(+3.56%) |
Mar 31, 2014 | 47.17 | 47.27 | 46.94 | 47.24 | 2,710,709 | +0.10(+0.21%) |
Mar 28, 2014 | 47.22 | 47.54 | 46.75 | 47.14 | 2,068,061 | -0.07(-0.14%) |
Mar 27, 2014 | 47.27 | 47.31 | 46.30 | 47.21 | 4,120,503 | -0.09(-0.19%) |
Mar 26, 2014 | 47.71 | 49.34 | 46.48 | 47.30 | 8,478,773 | +2.49(+5.55%) |
Mar 25, 2014 | 45.49 | 45.67 | 44.55 | 44.81 | 2,859,557 | -0.47(-1.04%) |
Mar 24, 2014 | 45.58 | 45.59 | 45.04 | 45.28 | 2,326,528 | -0.20(-0.45%) |
Mar 21, 2014 | 45.64 | 45.74 | 45.27 | 45.49 | 3,458,032 | +0.07(+0.16%) |
Mar 20, 2014 | 45.43 | 45.90 | 45.26 | 45.41 | 2,650,247 | -0.11(-0.23%) |
Mar 19, 2014 | 45.06 | 45.84 | 45.02 | 45.52 | 3,104,218 | +0.54(+1.20%) |
Mar 18, 2014 | 44.08 | 45.02 | 44.08 | 44.98 | 2,342,480 | +0.87(+1.98%) |
Mar 17, 2014 | 43.74 | 44.11 | 43.74 | 44.11 | 1,552,047 | +0.40(+0.91%) |
Mar 14, 2014 | 44.04 | 44.15 | 43.56 | 43.71 | 2,720,401 | -0.37(-0.83%) |
Mar 13, 2014 | 44.07 | 44.57 | 43.95 | 44.08 | 3,591,229 | +0.11(+0.24%) |
Mar 12, 2014 | 43.87 | 44.22 | 43.80 | 43.97 | 3,481,728 | -0.18(-0.41%) |
Mar 11, 2014 | 43.33 | 44.45 | 43.28 | 44.15 | 5,500,858 | +1.20(+2.79%) |
Mar 10, 2014 | 42.76 | 42.98 | 42.30 | 42.95 | 2,892,205 | +0.07(+0.15%) |
Mar 07, 2014 | 42.95 | 43.24 | 42.85 | 42.89 | 1,570,985 | +0.15(+0.34%) |
Mar 06, 2014 | 42.66 | 43.04 | 42.62 | 42.74 | 1,463,828 | +0.24(+0.58%) |
Mar 05, 2014 | 42.62 | 42.74 | 42.44 | 42.49 | 2,203,296 | -0.13(-0.31%) |
Mar 04, 2014 | 43.08 | 43.29 | 42.58 | 42.62 | 2,408,343 | -0.10(-0.23%) |