Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.87 | 46.66 | 45.17 | 45.81 | 917,839 | -0.27(-0.59%) |
May 29, 2014 | 46.05 | 46.46 | 45.79 | 46.08 | 424,658 | +0.34(+0.74%) |
May 28, 2014 | 46.56 | 46.75 | 45.37 | 45.74 | 708,249 | -1.01(-2.16%) |
May 27, 2014 | 45.66 | 47.50 | 45.65 | 46.75 | 743,153 | +1.16(+2.54%) |
May 23, 2014 | 45.08 | 45.59 | 45.59 | 45.59 | 374,500 | +0.32(+0.71%) |
May 22, 2014 | 44.17 | 45.78 | 44.06 | 45.27 | 402,035 | +0.79(+1.78%) |
May 21, 2014 | 43.75 | 44.74 | 43.62 | 44.48 | 699,463 | +0.50(+1.14%) |
May 20, 2014 | 44.27 | 44.60 | 43.63 | 43.98 | 478,087 | -0.71(-1.59%) |
May 19, 2014 | 43.23 | 45.04 | 43.23 | 44.69 | 659,545 | +1.10(+2.52%) |
May 16, 2014 | 44.97 | 44.97 | 43.16 | 43.59 | 544,307 | -0.43(-0.98%) |
May 15, 2014 | 44.75 | 45.20 | 43.13 | 44.02 | 935,009 | -0.99(-2.20%) |
May 14, 2014 | 44.52 | 45.64 | 43.76 | 45.01 | 509,752 | +0.49(+1.10%) |
May 13, 2014 | 45.43 | 45.87 | 44.48 | 44.52 | 574,642 | -0.74(-1.63%) |
May 12, 2014 | 44.53 | 45.59 | 44.09 | 45.26 | 1,305,609 | +1.13(+2.56%) |
May 09, 2014 | 44.99 | 45.26 | 43.00 | 44.13 | 1,827,172 | -0.73(-1.63%) |
May 08, 2014 | 45.47 | 46.98 | 44.72 | 44.86 | 647,183 | -1.05(-2.29%) |
May 07, 2014 | 46.91 | 47.13 | 45.06 | 45.91 | 963,576 | -0.79(-1.69%) |
May 06, 2014 | 47.54 | 47.95 | 46.58 | 46.70 | 712,331 | -1.05(-2.20%) |
May 05, 2014 | 46.72 | 47.89 | 46.20 | 47.75 | 697,580 | +0.29(+0.61%) |
May 02, 2014 | 47.57 | 47.68 | 46.29 | 47.46 | 788,243 | -0.11(-0.23%) |
May 01, 2014 | 45.90 | 47.88 | 45.24 | 47.57 | 915,116 | +1.31(+2.83%) |
Apr 30, 2014 | 45.00 | 46.80 | 45.00 | 46.26 | 1,344,093 | +0.15(+0.33%) |
Apr 29, 2014 | 44.10 | 46.80 | 44.10 | 46.11 | 1,929,634 | +0.66(+1.45%) |
Apr 28, 2014 | 45.24 | 47.45 | 44.40 | 45.45 | 1,830,155 | +0.80(+1.79%) |
Apr 25, 2014 | 45.87 | 46.30 | 44.48 | 44.65 | 1,621,075 | -1.63(-3.52%) |
Apr 24, 2014 | 47.32 | 47.66 | 45.00 | 46.28 | 1,334,049 | -0.49(-1.05%) |
Apr 23, 2014 | 47.23 | 47.45 | 45.85 | 46.77 | 738,736 | -0.29(-0.62%) |
Apr 22, 2014 | 45.40 | 48.59 | 45.33 | 47.06 | 1,481,612 | +1.28(+2.80%) |
Apr 21, 2014 | 44.35 | 45.93 | 44.00 | 45.78 | 837,617 | +1.66(+3.76%) |
Apr 17, 2014 | 44.78 | 44.12 | 44.12 | 44.12 | 1,068,200 | -0.91(-2.02%) |
Apr 16, 2014 | 43.09 | 45.18 | 42.59 | 45.03 | 1,654,995 | +2.20(+5.14%) |
Apr 15, 2014 | 41.42 | 43.24 | 40.97 | 42.83 | 2,119,414 | +1.54(+3.73%) |
Apr 14, 2014 | 42.09 | 42.82 | 40.57 | 41.29 | 1,630,766 | -0.60(-1.43%) |
Apr 11, 2014 | 42.66 | 43.75 | 41.61 | 41.89 | 1,554,961 | -1.20(-2.78%) |
Apr 10, 2014 | 46.22 | 46.32 | 42.39 | 43.09 | 2,096,857 | -2.16(-4.77%) |
Apr 09, 2014 | 43.04 | 45.26 | 42.30 | 45.25 | 1,638,787 | +3.17(+7.53%) |
Apr 08, 2014 | 44.21 | 45.48 | 41.82 | 42.08 | 5,165,000 | +0.98(+2.38%) |
Apr 07, 2014 | 41.41 | 42.49 | 40.30 | 41.10 | 1,869,949 | -0.43(-1.04%) |
Apr 04, 2014 | 44.68 | 44.79 | 40.62 | 41.53 | 2,141,443 | -2.90(-6.53%) |
Apr 03, 2014 | 46.39 | 46.54 | 43.62 | 44.43 | 2,627,156 | -2.37(-5.06%) |
Apr 02, 2014 | 46.32 | 47.24 | 45.70 | 46.80 | 2,345,111 | +1.57(+3.47%) |
Apr 01, 2014 | 44.14 | 45.75 | 44.09 | 45.23 | 1,915,791 | +1.14(+2.59%) |
Mar 31, 2014 | 42.28 | 44.14 | 42.22 | 44.09 | 1,544,897 | +2.12(+5.05%) |
Mar 28, 2014 | 43.27 | 43.84 | 41.53 | 41.97 | 1,460,020 | -1.22(-2.82%) |
Mar 27, 2014 | 43.09 | 43.70 | 41.75 | 43.19 | 1,220,685 | -0.07(-0.16%) |
Mar 26, 2014 | 43.86 | 45.00 | 43.25 | 43.26 | 931,820 | -0.45(-1.03%) |
Mar 25, 2014 | 44.23 | 45.03 | 43.11 | 43.71 | 908,472 | -0.19(-0.43%) |
Mar 24, 2014 | 46.32 | 46.64 | 43.02 | 43.90 | 3,298,550 | -2.57(-5.53%) |
Mar 21, 2014 | 47.95 | 47.95 | 45.20 | 46.47 | 3,538,133 | -1.04(-2.19%) |
Mar 20, 2014 | 46.74 | 47.97 | 46.57 | 47.51 | 1,264,174 | +0.63(+1.34%) |
Mar 19, 2014 | 46.72 | 47.26 | 46.59 | 46.88 | 1,168,689 | +0.18(+0.39%) |
Mar 18, 2014 | 45.97 | 46.73 | 45.97 | 46.70 | 686,182 | +0.86(+1.88%) |
Mar 17, 2014 | 45.91 | 47.04 | 45.62 | 45.84 | 672,226 | +0.36(+0.79%) |
Mar 14, 2014 | 45.25 | 46.26 | 45.15 | 45.48 | 847,814 | +0.22(+0.49%) |
Mar 13, 2014 | 46.94 | 46.94 | 44.95 | 45.26 | 928,125 | -1.56(-3.33%) |
Mar 12, 2014 | 45.79 | 47.14 | 45.24 | 46.82 | 1,111,626 | +0.58(+1.25%) |
Mar 11, 2014 | 45.99 | 47.56 | 45.85 | 46.24 | 990,906 | +0.24(+0.52%) |
Mar 10, 2014 | 46.27 | 46.71 | 45.50 | 46.00 | 1,299,961 | -0.32(-0.69%) |
Mar 07, 2014 | 46.78 | 46.78 | 45.04 | 46.32 | 1,107,019 | -0.19(-0.41%) |
Mar 06, 2014 | 47.19 | 48.20 | 46.46 | 46.51 | 1,275,760 | -0.85(-1.79%) |
Mar 05, 2014 | 47.97 | 48.52 | 47.35 | 47.36 | 915,753 | -0.52(-1.09%) |
Mar 04, 2014 | 47.68 | 48.59 | 47.50 | 47.88 | 1,123,264 | +0.72(+1.53%) |