Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.51 | 46.92 | 46.45 | 46.77 | 930,522 | +0.14(+0.30%) |
May 29, 2014 | 46.73 | 47.00 | 46.30 | 46.63 | 689,930 | +0.00(+0.00%) |
May 28, 2014 | 46.73 | 46.85 | 46.40 | 46.63 | 868,605 | -0.17(-0.36%) |
May 27, 2014 | 46.64 | 46.92 | 46.55 | 46.80 | 939,604 | +0.34(+0.73%) |
May 23, 2014 | 46.43 | 46.46 | 46.46 | 46.46 | 610,700 | -0.07(-0.14%) |
May 22, 2014 | 46.06 | 46.57 | 45.94 | 46.53 | 731,622 | +0.41(+0.88%) |
May 21, 2014 | 45.71 | 46.15 | 45.63 | 46.12 | 766,653 | +0.72(+1.59%) |
May 20, 2014 | 45.75 | 45.75 | 44.94 | 45.40 | 1,174,833 | -0.38(-0.83%) |
May 19, 2014 | 45.35 | 45.80 | 45.35 | 45.78 | 795,968 | +0.28(+0.62%) |
May 16, 2014 | 45.21 | 45.54 | 44.88 | 45.50 | 1,180,788 | +0.25(+0.55%) |
May 15, 2014 | 46.20 | 46.28 | 44.66 | 45.25 | 2,049,857 | -1.30(-2.79%) |
May 14, 2014 | 47.48 | 47.52 | 46.42 | 46.55 | 822,762 | -0.90(-1.90%) |
May 13, 2014 | 47.81 | 47.87 | 47.38 | 47.45 | 1,026,720 | -0.28(-0.59%) |
May 12, 2014 | 46.90 | 47.78 | 46.61 | 47.73 | 1,480,084 | +1.15(+2.47%) |
May 09, 2014 | 46.66 | 46.66 | 45.99 | 46.58 | 896,132 | -0.20(-0.43%) |
May 08, 2014 | 46.43 | 47.15 | 46.32 | 46.78 | 1,437,079 | +0.40(+0.86%) |
May 07, 2014 | 45.83 | 46.40 | 45.43 | 46.38 | 1,570,164 | +0.79(+1.73%) |
May 06, 2014 | 46.13 | 46.22 | 45.57 | 45.59 | 1,224,136 | -0.71(-1.53%) |
May 05, 2014 | 46.31 | 46.51 | 45.77 | 46.30 | 1,351,888 | -0.35(-0.75%) |
May 02, 2014 | 46.45 | 47.04 | 46.40 | 46.65 | 1,307,499 | +0.15(+0.32%) |
May 01, 2014 | 46.72 | 46.94 | 46.29 | 46.50 | 1,100,490 | -0.34(-0.73%) |
Apr 30, 2014 | 46.51 | 46.90 | 46.07 | 46.84 | 1,907,903 | +0.28(+0.60%) |
Apr 29, 2014 | 46.32 | 46.68 | 46.26 | 46.56 | 1,264,250 | +0.43(+0.93%) |
Apr 28, 2014 | 46.97 | 47.00 | 45.64 | 46.13 | 1,801,976 | -0.16(-0.35%) |
Apr 25, 2014 | 46.64 | 47.84 | 45.30 | 46.29 | 3,319,689 | +1.50(+3.35%) |
Apr 24, 2014 | 45.36 | 45.63 | 44.44 | 44.79 | 1,464,804 | -0.37(-0.82%) |
Apr 23, 2014 | 45.32 | 45.61 | 45.01 | 45.16 | 1,401,288 | -0.15(-0.33%) |
Apr 22, 2014 | 45.00 | 45.41 | 44.87 | 45.31 | 1,602,182 | +0.31(+0.69%) |
Apr 21, 2014 | 45.09 | 45.26 | 44.84 | 45.00 | 1,052,902 | -0.20(-0.44%) |
Apr 17, 2014 | 44.82 | 45.20 | 45.20 | 45.20 | 1,290,800 | +0.31(+0.69%) |
Apr 16, 2014 | 44.68 | 44.91 | 44.25 | 44.89 | 1,065,531 | +0.66(+1.49%) |
Apr 15, 2014 | 44.02 | 44.63 | 43.40 | 44.23 | 1,548,743 | +0.18(+0.41%) |
Apr 14, 2014 | 44.27 | 44.44 | 43.56 | 44.05 | 1,552,529 | +0.77(+1.78%) |
Apr 11, 2014 | 43.99 | 44.12 | 43.25 | 43.28 | 1,850,803 | -1.03(-2.32%) |
Apr 10, 2014 | 45.92 | 46.00 | 44.31 | 44.31 | 1,343,724 | -1.67(-3.63%) |
Apr 09, 2014 | 45.51 | 46.02 | 45.05 | 45.98 | 909,397 | +0.71(+1.57%) |
Apr 08, 2014 | 45.32 | 45.68 | 45.01 | 45.27 | 1,315,606 | -0.23(-0.51%) |
Apr 07, 2014 | 46.48 | 46.60 | 45.41 | 45.50 | 1,942,596 | -1.17(-2.51%) |
Apr 04, 2014 | 47.62 | 47.80 | 46.65 | 46.67 | 2,090,030 | -0.59(-1.25%) |
Apr 03, 2014 | 47.47 | 47.49 | 46.71 | 47.26 | 1,321,666 | -0.18(-0.38%) |
Apr 02, 2014 | 46.84 | 47.47 | 46.78 | 47.44 | 1,577,086 | +0.57(+1.22%) |
Apr 01, 2014 | 46.34 | 46.99 | 46.24 | 46.87 | 1,523,549 | +0.88(+1.91%) |
Mar 31, 2014 | 46.04 | 46.37 | 45.81 | 45.99 | 1,764,136 | +0.18(+0.39%) |
Mar 28, 2014 | 45.53 | 46.38 | 45.36 | 45.81 | 1,372,688 | +0.52(+1.15%) |
Mar 27, 2014 | 46.58 | 46.66 | 45.22 | 45.29 | 2,229,421 | -1.38(-2.96%) |
Mar 26, 2014 | 47.03 | 47.36 | 46.50 | 46.67 | 2,186,040 | +0.05(+0.11%) |
Mar 25, 2014 | 47.01 | 47.21 | 46.19 | 46.62 | 1,406,572 | -0.31(-0.66%) |
Mar 24, 2014 | 47.48 | 47.72 | 46.77 | 46.93 | 2,072,385 | +0.51(+1.10%) |
Mar 21, 2014 | 46.46 | 47.10 | 46.23 | 46.42 | 2,010,840 | +0.39(+0.85%) |
Mar 20, 2014 | 45.90 | 46.47 | 45.79 | 46.03 | 1,783,892 | +0.04(+0.09%) |
Mar 19, 2014 | 46.13 | 46.31 | 45.66 | 45.99 | 908,469 | -0.14(-0.30%) |
Mar 18, 2014 | 45.85 | 46.16 | 45.78 | 46.13 | 944,316 | +0.44(+0.96%) |
Mar 17, 2014 | 45.82 | 46.12 | 45.56 | 45.69 | 1,020,475 | +0.32(+0.71%) |
Mar 14, 2014 | 45.68 | 46.02 | 45.29 | 45.37 | 1,429,803 | -0.43(-0.94%) |
Mar 13, 2014 | 46.61 | 46.80 | 45.70 | 45.80 | 959,049 | -0.67(-1.44%) |
Mar 12, 2014 | 46.29 | 46.47 | 46.02 | 46.47 | 1,298,297 | -0.25(-0.54%) |
Mar 11, 2014 | 47.31 | 47.38 | 46.57 | 46.72 | 926,849 | -0.47(-1.00%) |
Mar 10, 2014 | 47.27 | 47.27 | 46.59 | 47.19 | 1,137,436 | -0.09(-0.19%) |
Mar 07, 2014 | 47.04 | 47.74 | 47.03 | 47.28 | 1,654,003 | +0.59(+1.26%) |
Mar 06, 2014 | 46.40 | 46.98 | 46.09 | 46.69 | 1,181,103 | +0.25(+0.54%) |
Mar 05, 2014 | 46.27 | 46.62 | 46.17 | 46.44 | 1,518,851 | +0.07(+0.15%) |
Mar 04, 2014 | 45.43 | 46.46 | 45.43 | 46.37 | 1,416,125 | +1.57(+3.50%) |