Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.27 | 45.53 | 45.03 | 45.51 | 3,824,107 | +0.29(+0.64%) |
May 29, 2014 | 45.15 | 45.28 | 45.00 | 45.22 | 4,517,754 | +0.11(+0.25%) |
May 28, 2014 | 45.44 | 45.53 | 45.04 | 45.11 | 5,574,792 | -0.31(-0.68%) |
May 27, 2014 | 45.62 | 45.80 | 45.20 | 45.42 | 3,692,663 | +0.07(+0.14%) |
May 23, 2014 | 45.76 | 45.36 | 45.36 | 45.36 | 3,649,049 | -0.38(-0.83%) |
May 22, 2014 | 45.25 | 45.89 | 45.12 | 45.74 | 1,496,322 | +0.61(+1.36%) |
May 21, 2014 | 45.21 | 45.32 | 44.96 | 45.12 | 2,234,026 | +0.03(+0.06%) |
May 20, 2014 | 45.27 | 45.57 | 44.95 | 45.09 | 2,960,946 | -0.08(-0.17%) |
May 19, 2014 | 45.94 | 45.97 | 45.14 | 45.17 | 3,138,434 | -0.84(-1.83%) |
May 16, 2014 | 45.84 | 46.04 | 45.66 | 46.02 | 2,312,443 | +0.16(+0.36%) |
May 15, 2014 | 46.21 | 46.30 | 45.78 | 45.85 | 2,001,661 | -0.32(-0.69%) |
May 14, 2014 | 45.75 | 46.45 | 45.75 | 46.17 | 3,165,486 | +0.50(+1.10%) |
May 13, 2014 | 45.49 | 45.80 | 45.34 | 45.67 | 3,062,529 | +0.31(+0.68%) |
May 12, 2014 | 45.83 | 45.85 | 45.34 | 45.36 | 2,904,821 | -0.35(-0.76%) |
May 09, 2014 | 46.51 | 46.65 | 45.64 | 45.71 | 2,544,392 | -0.80(-1.72%) |
May 08, 2014 | 47.16 | 47.36 | 46.37 | 46.51 | 2,178,187 | -0.74(-1.56%) |
May 07, 2014 | 46.53 | 47.27 | 46.46 | 47.25 | 2,969,003 | +1.03(+2.22%) |
May 06, 2014 | 46.43 | 46.56 | 46.12 | 46.22 | 2,809,130 | -0.34(-0.73%) |
May 05, 2014 | 46.27 | 46.63 | 46.19 | 46.56 | 2,407,305 | +0.20(+0.42%) |
May 02, 2014 | 47.20 | 47.27 | 46.11 | 46.36 | 2,914,215 | -1.06(-2.24%) |
May 01, 2014 | 47.49 | 47.76 | 46.97 | 47.42 | 2,402,737 | -0.04(-0.08%) |
Apr 30, 2014 | 47.70 | 48.26 | 47.23 | 47.46 | 4,195,691 | +0.05(+0.11%) |
Apr 29, 2014 | 47.57 | 47.64 | 47.19 | 47.41 | 3,551,587 | -0.18(-0.38%) |
Apr 28, 2014 | 47.33 | 47.66 | 47.05 | 47.59 | 2,849,761 | +0.27(+0.57%) |
Apr 25, 2014 | 46.80 | 47.36 | 46.78 | 47.33 | 2,581,690 | +0.53(+1.13%) |
Apr 24, 2014 | 46.53 | 46.96 | 46.20 | 46.80 | 2,277,056 | +0.30(+0.65%) |
Apr 23, 2014 | 46.32 | 46.82 | 46.27 | 46.50 | 2,648,420 | +0.12(+0.27%) |
Apr 22, 2014 | 46.34 | 46.49 | 46.06 | 46.37 | 2,430,903 | +0.09(+0.20%) |
Apr 21, 2014 | 46.38 | 46.68 | 46.05 | 46.28 | 1,888,092 | +0.04(+0.08%) |
Apr 17, 2014 | 46.61 | 46.24 | 46.24 | 46.24 | 2,798,684 | -0.56(-1.20%) |
Apr 16, 2014 | 46.33 | 46.80 | 46.14 | 46.80 | 2,749,944 | +0.63(+1.36%) |
Apr 15, 2014 | 45.95 | 46.19 | 45.65 | 46.17 | 3,285,049 | +0.22(+0.48%) |
Apr 14, 2014 | 45.62 | 46.14 | 45.41 | 45.95 | 2,851,173 | +0.53(+1.17%) |
Apr 11, 2014 | 45.49 | 45.76 | 45.30 | 45.42 | 3,492,893 | -0.10(-0.23%) |
Apr 10, 2014 | 45.92 | 46.23 | 45.30 | 45.53 | 5,207,851 | -0.47(-1.02%) |
Apr 09, 2014 | 46.08 | 46.15 | 45.38 | 46.00 | 4,107,709 | -0.12(-0.26%) |
Apr 08, 2014 | 45.34 | 46.23 | 45.01 | 46.12 | 5,503,622 | +0.84(+1.86%) |
Apr 07, 2014 | 45.55 | 45.75 | 45.27 | 45.27 | 3,826,579 | -0.28(-0.62%) |
Apr 04, 2014 | 45.80 | 46.28 | 45.51 | 45.55 | 3,977,547 | -0.10(-0.21%) |
Apr 03, 2014 | 46.11 | 46.17 | 45.58 | 45.65 | 3,183,547 | -0.33(-0.73%) |
Apr 02, 2014 | 46.06 | 46.27 | 45.73 | 45.98 | 2,778,261 | -0.08(-0.17%) |
Apr 01, 2014 | 46.36 | 46.56 | 45.83 | 46.06 | 3,696,010 | -0.39(-0.83%) |
Mar 31, 2014 | 46.64 | 46.80 | 45.96 | 46.45 | 4,346,823 | -0.07(-0.14%) |
Mar 28, 2014 | 46.34 | 46.54 | 46.19 | 46.51 | 2,852,663 | +0.09(+0.20%) |
Mar 27, 2014 | 46.08 | 46.47 | 45.85 | 46.42 | 2,781,267 | +0.39(+0.84%) |
Mar 26, 2014 | 45.89 | 46.44 | 45.78 | 46.04 | 3,331,333 | +0.19(+0.41%) |
Mar 25, 2014 | 45.77 | 45.94 | 45.49 | 45.85 | 2,534,504 | +0.20(+0.43%) |
Mar 24, 2014 | 45.83 | 46.06 | 45.44 | 45.65 | 3,417,581 | -0.19(-0.41%) |
Mar 21, 2014 | 46.34 | 46.43 | 45.76 | 45.84 | 6,921,335 | +0.19(+0.42%) |
Mar 20, 2014 | 45.85 | 45.85 | 45.13 | 45.65 | 3,509,376 | -0.04(-0.09%) |
Mar 19, 2014 | 46.22 | 46.61 | 45.40 | 45.69 | 4,834,822 | -0.44(-0.95%) |
Mar 18, 2014 | 46.19 | 46.37 | 45.94 | 46.13 | 3,532,957 | -0.07(-0.14%) |
Mar 17, 2014 | 45.95 | 46.23 | 45.59 | 46.19 | 5,808,697 | +0.46(+1.02%) |
Mar 14, 2014 | 45.42 | 45.86 | 45.23 | 45.73 | 7,316,863 | +0.26(+0.56%) |
Mar 13, 2014 | 45.17 | 45.59 | 45.06 | 45.47 | 5,150,241 | +0.34(+0.75%) |
Mar 12, 2014 | 44.50 | 45.15 | 44.39 | 45.13 | 4,143,647 | +0.61(+1.37%) |
Mar 11, 2014 | 44.77 | 44.77 | 44.33 | 44.53 | 3,397,467 | -0.20(-0.44%) |
Mar 10, 2014 | 44.70 | 44.92 | 44.47 | 44.72 | 3,082,341 | -0.06(-0.13%) |
Mar 07, 2014 | 44.42 | 44.82 | 44.22 | 44.78 | 4,595,466 | +0.31(+0.69%) |
Mar 06, 2014 | 44.98 | 45.08 | 44.36 | 44.47 | 3,506,772 | -0.36(-0.80%) |
Mar 05, 2014 | 45.32 | 45.34 | 44.72 | 44.83 | 4,137,258 | -0.50(-1.11%) |
Mar 04, 2014 | 45.34 | 45.49 | 45.05 | 45.34 | 4,418,342 | +0.46(+1.02%) |