Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.99 | 46.41 | 45.88 | 46.38 | 1,117,403 | +0.46(+1.00%) |
May 29, 2014 | 46.13 | 46.16 | 45.67 | 45.93 | 1,156,358 | +0.01(+0.01%) |
May 28, 2014 | 45.92 | 46.15 | 45.81 | 45.92 | 1,494,961 | +0.05(+0.11%) |
May 27, 2014 | 45.92 | 46.15 | 45.77 | 45.87 | 1,346,557 | +0.24(+0.53%) |
May 23, 2014 | 45.78 | 45.63 | 45.63 | 45.63 | 854,834 | -0.13(-0.29%) |
May 22, 2014 | 45.32 | 45.82 | 45.32 | 45.76 | 468,038 | +0.45(+1.00%) |
May 21, 2014 | 45.40 | 45.49 | 45.14 | 45.31 | 994,979 | -0.06(-0.13%) |
May 20, 2014 | 45.57 | 45.88 | 45.09 | 45.37 | 1,528,252 | -0.15(-0.32%) |
May 19, 2014 | 46.50 | 46.50 | 45.50 | 45.52 | 1,561,134 | -1.06(-2.28%) |
May 16, 2014 | 46.23 | 46.59 | 46.01 | 46.58 | 1,510,597 | +0.36(+0.78%) |
May 15, 2014 | 46.49 | 46.60 | 46.12 | 46.22 | 1,429,456 | -0.18(-0.39%) |
May 14, 2014 | 46.48 | 46.95 | 46.27 | 46.40 | 1,186,369 | +0.01(+0.01%) |
May 13, 2014 | 46.23 | 46.69 | 46.22 | 46.40 | 1,887,991 | +0.10(+0.21%) |
May 12, 2014 | 46.79 | 46.92 | 46.15 | 46.30 | 1,389,911 | -0.40(-0.85%) |
May 09, 2014 | 47.41 | 47.65 | 46.63 | 46.70 | 1,641,909 | -0.82(-1.72%) |
May 08, 2014 | 48.29 | 48.41 | 47.32 | 47.51 | 1,637,383 | -0.82(-1.70%) |
May 07, 2014 | 47.48 | 48.40 | 47.40 | 48.33 | 1,891,621 | +0.93(+1.97%) |
May 06, 2014 | 47.33 | 47.71 | 47.17 | 47.40 | 1,630,400 | -0.09(-0.18%) |
May 05, 2014 | 46.91 | 47.49 | 46.89 | 47.49 | 1,242,891 | +0.57(+1.21%) |
May 02, 2014 | 47.43 | 47.53 | 46.63 | 46.92 | 2,135,038 | -0.73(-1.52%) |
May 01, 2014 | 47.71 | 47.77 | 47.18 | 47.65 | 1,601,708 | +0.03(+0.06%) |
Apr 30, 2014 | 47.38 | 47.73 | 47.26 | 47.62 | 2,066,103 | +0.29(+0.61%) |
Apr 29, 2014 | 47.62 | 47.77 | 47.18 | 47.33 | 1,727,202 | -0.21(-0.44%) |
Apr 28, 2014 | 47.74 | 47.88 | 47.23 | 47.54 | 2,030,779 | -0.23(-0.47%) |
Apr 25, 2014 | 47.68 | 47.96 | 47.29 | 47.76 | 2,891,415 | +0.75(+1.59%) |
Apr 24, 2014 | 46.88 | 47.04 | 46.48 | 47.01 | 1,789,207 | +0.16(+0.34%) |
Apr 23, 2014 | 46.62 | 47.21 | 46.45 | 46.85 | 1,954,834 | +0.24(+0.51%) |
Apr 22, 2014 | 46.35 | 46.70 | 46.13 | 46.62 | 1,995,111 | +0.20(+0.42%) |
Apr 21, 2014 | 46.69 | 46.88 | 46.17 | 46.42 | 1,425,681 | -0.27(-0.57%) |
Apr 17, 2014 | 46.84 | 46.69 | 46.69 | 46.69 | 2,316,210 | -0.34(-0.73%) |
Apr 16, 2014 | 46.96 | 47.03 | 46.48 | 47.03 | 2,088,371 | +0.21(+0.44%) |
Apr 15, 2014 | 46.12 | 46.84 | 46.03 | 46.82 | 2,200,926 | +0.80(+1.75%) |
Apr 14, 2014 | 45.88 | 46.29 | 45.52 | 46.02 | 1,797,621 | +0.40(+0.88%) |
Apr 11, 2014 | 45.62 | 45.99 | 45.48 | 45.62 | 1,696,045 | -0.19(-0.41%) |
Apr 10, 2014 | 45.86 | 46.18 | 45.63 | 45.81 | 2,163,459 | -0.05(-0.12%) |
Apr 09, 2014 | 45.85 | 45.97 | 45.34 | 45.86 | 3,594,325 | +0.05(+0.12%) |
Apr 08, 2014 | 45.14 | 45.94 | 44.88 | 45.81 | 1,708,233 | +0.53(+1.17%) |
Apr 07, 2014 | 45.56 | 45.90 | 45.26 | 45.28 | 2,060,908 | -0.27(-0.59%) |
Apr 04, 2014 | 45.60 | 46.10 | 45.50 | 45.54 | 1,183,820 | +0.05(+0.12%) |
Apr 03, 2014 | 45.47 | 45.61 | 45.22 | 45.49 | 984,743 | +0.15(+0.32%) |
Apr 02, 2014 | 45.42 | 45.45 | 44.93 | 45.34 | 1,638,233 | -0.08(-0.17%) |
Apr 01, 2014 | 45.23 | 45.44 | 44.99 | 45.42 | 2,142,272 | +0.15(+0.34%) |
Mar 31, 2014 | 45.06 | 45.46 | 44.88 | 45.27 | 2,105,501 | +0.67(+1.50%) |
Mar 28, 2014 | 44.39 | 44.81 | 44.17 | 44.60 | 1,492,314 | +0.16(+0.37%) |
Mar 27, 2014 | 44.00 | 44.46 | 43.79 | 44.43 | 1,454,810 | +0.39(+0.89%) |
Mar 26, 2014 | 44.06 | 44.39 | 43.92 | 44.04 | 2,195,167 | +0.05(+0.12%) |
Mar 25, 2014 | 43.90 | 44.10 | 43.67 | 43.99 | 1,507,730 | +0.15(+0.35%) |
Mar 24, 2014 | 43.73 | 43.95 | 43.44 | 43.84 | 1,900,939 | +0.26(+0.59%) |
Mar 21, 2014 | 43.38 | 43.90 | 43.38 | 43.58 | 2,237,072 | +0.46(+1.06%) |
Mar 20, 2014 | 42.96 | 43.16 | 42.56 | 43.12 | 1,662,702 | +0.07(+0.17%) |
Mar 19, 2014 | 43.72 | 43.91 | 42.87 | 43.05 | 1,592,866 | -0.70(-1.60%) |
Mar 18, 2014 | 43.90 | 44.01 | 43.66 | 43.75 | 953,266 | -0.11(-0.25%) |
Mar 17, 2014 | 43.73 | 43.91 | 43.56 | 43.86 | 2,077,775 | +0.20(+0.46%) |
Mar 14, 2014 | 43.53 | 43.87 | 43.28 | 43.66 | 2,473,390 | +0.16(+0.36%) |
Mar 13, 2014 | 43.03 | 43.61 | 42.87 | 43.50 | 2,331,749 | +0.53(+1.24%) |
Mar 12, 2014 | 42.20 | 43.02 | 42.15 | 42.97 | 3,961,610 | +0.74(+1.76%) |
Mar 11, 2014 | 42.45 | 42.56 | 42.08 | 42.23 | 1,048,083 | -0.26(-0.61%) |
Mar 10, 2014 | 42.45 | 42.63 | 42.20 | 42.49 | 1,559,185 | +0.02(+0.06%) |
Mar 07, 2014 | 42.41 | 42.50 | 42.01 | 42.46 | 1,493,527 | -0.01(-0.03%) |
Mar 06, 2014 | 43.00 | 43.02 | 42.30 | 42.47 | 1,465,821 | -0.33(-0.78%) |
Mar 05, 2014 | 43.11 | 43.16 | 42.70 | 42.81 | 1,486,486 | -0.34(-0.80%) |
Mar 04, 2014 | 43.11 | 43.24 | 42.98 | 43.15 | 1,086,112 | +0.34(+0.80%) |