Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.04 | 47.04 | 46.68 | 46.97 | 1,824,003 | -0.06(-0.13%) |
May 29, 2014 | 46.90 | 47.05 | 46.70 | 47.03 | 1,165,150 | +0.18(+0.39%) |
May 28, 2014 | 46.59 | 47.06 | 46.39 | 46.85 | 1,849,520 | +0.35(+0.76%) |
May 27, 2014 | 46.98 | 47.04 | 46.27 | 46.49 | 1,858,972 | -0.29(-0.62%) |
May 23, 2014 | 46.74 | 46.78 | 46.78 | 46.78 | 748,931 | +0.00(+0.00%) |
May 22, 2014 | 46.54 | 46.86 | 46.35 | 46.78 | 795,471 | +0.24(+0.52%) |
May 21, 2014 | 46.38 | 46.61 | 46.34 | 46.54 | 1,129,578 | +0.16(+0.36%) |
May 20, 2014 | 46.57 | 46.57 | 46.15 | 46.38 | 1,108,469 | -0.32(-0.69%) |
May 19, 2014 | 45.91 | 46.75 | 45.91 | 46.70 | 1,287,086 | +0.50(+1.09%) |
May 16, 2014 | 46.18 | 46.27 | 45.84 | 46.20 | 1,170,391 | +0.02(+0.05%) |
May 15, 2014 | 45.96 | 46.22 | 45.68 | 46.17 | 1,292,857 | +0.08(+0.17%) |
May 14, 2014 | 46.18 | 46.25 | 45.89 | 46.09 | 1,323,411 | -0.24(-0.53%) |
May 13, 2014 | 46.30 | 46.67 | 46.08 | 46.34 | 2,331,361 | +0.04(+0.08%) |
May 12, 2014 | 46.06 | 46.38 | 45.86 | 46.30 | 1,539,414 | +0.56(+1.22%) |
May 09, 2014 | 45.80 | 45.90 | 45.54 | 45.74 | 1,098,507 | -0.07(-0.15%) |
May 08, 2014 | 45.58 | 45.95 | 45.56 | 45.81 | 2,265,674 | +0.13(+0.29%) |
May 07, 2014 | 45.80 | 46.06 | 45.48 | 45.68 | 1,621,862 | +0.07(+0.15%) |
May 06, 2014 | 45.70 | 45.84 | 45.45 | 45.61 | 1,490,713 | -0.05(-0.11%) |
May 05, 2014 | 45.52 | 45.80 | 45.37 | 45.66 | 1,310,838 | -0.20(-0.43%) |
May 02, 2014 | 45.91 | 46.19 | 45.67 | 45.86 | 1,860,657 | -0.18(-0.39%) |
May 01, 2014 | 46.20 | 46.27 | 45.75 | 46.04 | 2,098,711 | -0.17(-0.37%) |
Apr 30, 2014 | 46.33 | 47.22 | 45.96 | 46.21 | 8,359,827 | +2.28(+5.20%) |
Apr 29, 2014 | 44.45 | 44.68 | 43.75 | 43.93 | 4,032,254 | -0.39(-0.89%) |
Apr 28, 2014 | 44.38 | 44.89 | 44.07 | 44.32 | 2,780,807 | +0.16(+0.37%) |
Apr 25, 2014 | 44.63 | 44.68 | 43.99 | 44.16 | 2,566,630 | -0.50(-1.13%) |
Apr 24, 2014 | 45.99 | 45.99 | 44.65 | 44.66 | 2,729,309 | -0.60(-1.32%) |
Apr 23, 2014 | 45.28 | 45.51 | 45.14 | 45.25 | 1,655,122 | -0.02(-0.03%) |
Apr 22, 2014 | 44.78 | 45.42 | 44.55 | 45.27 | 1,855,741 | +0.53(+1.17%) |
Apr 21, 2014 | 44.63 | 44.76 | 44.49 | 44.74 | 1,276,943 | +0.23(+0.51%) |
Apr 17, 2014 | 44.32 | 44.52 | 44.52 | 44.52 | 2,199,890 | +0.33(+0.75%) |
Apr 16, 2014 | 43.74 | 44.23 | 43.57 | 44.19 | 2,790,326 | +0.56(+1.29%) |
Apr 15, 2014 | 43.63 | 43.99 | 42.98 | 43.62 | 2,800,288 | -0.02(-0.05%) |
Apr 14, 2014 | 43.46 | 43.70 | 43.27 | 43.65 | 3,755,181 | +0.60(+1.38%) |
Apr 11, 2014 | 42.68 | 43.25 | 42.30 | 43.05 | 5,753,605 | +0.84(+1.99%) |
Apr 10, 2014 | 41.60 | 42.62 | 41.58 | 42.21 | 4,073,798 | +0.67(+1.61%) |
Apr 09, 2014 | 41.17 | 41.58 | 41.11 | 41.54 | 1,841,583 | +0.60(+1.46%) |
Apr 08, 2014 | 40.80 | 41.12 | 40.63 | 40.95 | 1,629,570 | +0.12(+0.29%) |
Apr 07, 2014 | 41.15 | 41.26 | 40.81 | 40.83 | 1,568,928 | -0.29(-0.71%) |
Apr 04, 2014 | 41.78 | 41.79 | 41.02 | 41.12 | 1,516,726 | -0.49(-1.17%) |
Apr 03, 2014 | 41.58 | 41.83 | 41.44 | 41.61 | 2,191,388 | +0.05(+0.11%) |
Apr 02, 2014 | 40.91 | 41.61 | 40.85 | 41.56 | 2,168,766 | +0.64(+1.55%) |
Apr 01, 2014 | 41.36 | 41.36 | 40.09 | 40.92 | 3,437,296 | -0.18(-0.44%) |
Mar 31, 2014 | 40.60 | 41.36 | 40.34 | 41.10 | 3,417,148 | +1.18(+2.95%) |
Mar 28, 2014 | 40.12 | 40.48 | 39.82 | 39.93 | 1,834,173 | -0.09(-0.22%) |
Mar 27, 2014 | 39.72 | 40.07 | 39.53 | 40.01 | 2,332,485 | +0.27(+0.69%) |
Mar 26, 2014 | 40.22 | 40.33 | 39.73 | 39.74 | 1,540,671 | -0.35(-0.88%) |
Mar 25, 2014 | 40.19 | 40.45 | 40.07 | 40.09 | 1,883,631 | +0.16(+0.39%) |
Mar 24, 2014 | 40.07 | 40.29 | 39.54 | 39.94 | 1,822,391 | -0.10(-0.25%) |
Mar 21, 2014 | 39.49 | 40.14 | 39.49 | 40.04 | 3,919,564 | +0.31(+0.79%) |
Mar 20, 2014 | 39.60 | 39.79 | 39.39 | 39.72 | 1,602,979 | +0.07(+0.18%) |
Mar 19, 2014 | 39.88 | 39.94 | 39.40 | 39.65 | 3,302,403 | -0.33(-0.82%) |
Mar 18, 2014 | 40.28 | 40.28 | 39.94 | 39.98 | 2,235,286 | -0.09(-0.22%) |
Mar 17, 2014 | 40.40 | 40.45 | 40.00 | 40.07 | 2,200,337 | -0.05(-0.14%) |
Mar 14, 2014 | 40.68 | 40.97 | 40.03 | 40.12 | 3,030,766 | -0.74(-1.80%) |
Mar 13, 2014 | 41.36 | 41.43 | 40.69 | 40.86 | 2,293,284 | -0.29(-0.71%) |
Mar 12, 2014 | 40.99 | 41.22 | 40.76 | 41.15 | 2,299,414 | +0.05(+0.13%) |
Mar 11, 2014 | 41.31 | 41.38 | 40.95 | 41.10 | 1,515,507 | -0.15(-0.36%) |
Mar 10, 2014 | 41.07 | 41.32 | 40.83 | 41.25 | 1,280,949 | +0.24(+0.57%) |
Mar 07, 2014 | 41.32 | 41.43 | 40.86 | 41.01 | 1,586,468 | -0.14(-0.34%) |
Mar 06, 2014 | 40.83 | 41.22 | 40.62 | 41.15 | 1,794,584 | +0.54(+1.33%) |
Mar 05, 2014 | 40.56 | 40.74 | 40.32 | 40.61 | 2,060,598 | -0.05(-0.14%) |
Mar 04, 2014 | 40.60 | 40.86 | 40.50 | 40.66 | 2,069,557 | +0.34(+0.83%) |