Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.07 | 47.30 | 46.94 | 47.07 | 4,089,003 | -0.03(-0.07%) |
May 29, 2014 | 47.07 | 47.17 | 46.90 | 47.11 | 1,532,920 | +0.10(+0.21%) |
May 28, 2014 | 47.04 | 47.20 | 46.92 | 47.01 | 2,152,140 | +0.00(+0.00%) |
May 27, 2014 | 46.99 | 47.18 | 46.97 | 47.01 | 1,959,399 | +0.06(+0.14%) |
May 23, 2014 | 46.90 | 46.94 | 46.94 | 46.94 | 1,764,278 | -0.03(-0.07%) |
May 22, 2014 | 46.96 | 47.06 | 46.85 | 46.98 | 1,369,128 | +0.00(+0.00%) |
May 21, 2014 | 46.90 | 47.19 | 46.81 | 46.98 | 1,890,804 | +0.27(+0.59%) |
May 20, 2014 | 46.62 | 46.94 | 46.50 | 46.70 | 2,805,147 | -0.10(-0.21%) |
May 19, 2014 | 46.38 | 46.83 | 46.31 | 46.80 | 2,593,477 | +0.37(+0.80%) |
May 16, 2014 | 46.26 | 46.56 | 45.93 | 46.43 | 4,938,351 | +0.14(+0.31%) |
May 15, 2014 | 46.53 | 46.56 | 46.14 | 46.29 | 4,216,630 | -0.43(-0.91%) |
May 14, 2014 | 46.94 | 47.07 | 46.64 | 46.71 | 3,450,901 | -0.25(-0.53%) |
May 13, 2014 | 46.95 | 47.15 | 46.86 | 46.96 | 2,677,872 | +0.04(+0.09%) |
May 12, 2014 | 46.88 | 46.99 | 46.72 | 46.92 | 2,238,336 | +0.18(+0.38%) |
May 09, 2014 | 46.69 | 46.88 | 46.41 | 46.74 | 3,185,499 | +0.12(+0.26%) |
May 08, 2014 | 46.39 | 46.90 | 46.37 | 46.62 | 4,232,433 | +0.13(+0.28%) |
May 07, 2014 | 45.86 | 46.61 | 45.86 | 46.49 | 3,801,015 | +1.01(+2.21%) |
May 06, 2014 | 45.76 | 45.93 | 45.38 | 45.49 | 3,654,049 | -0.44(-0.96%) |
May 05, 2014 | 45.80 | 46.00 | 45.48 | 45.93 | 1,925,803 | -0.05(-0.10%) |
May 02, 2014 | 46.08 | 46.35 | 45.91 | 45.98 | 2,360,904 | -0.09(-0.19%) |
May 01, 2014 | 45.78 | 46.24 | 45.67 | 46.07 | 2,707,958 | +0.27(+0.60%) |
Apr 30, 2014 | 45.71 | 45.90 | 45.38 | 45.79 | 3,032,584 | +0.05(+0.11%) |
Apr 29, 2014 | 45.85 | 46.11 | 45.71 | 45.75 | 2,263,372 | +0.04(+0.09%) |
Apr 28, 2014 | 45.33 | 45.88 | 45.26 | 45.71 | 4,068,337 | +0.59(+1.30%) |
Apr 25, 2014 | 45.54 | 45.59 | 45.09 | 45.12 | 2,746,324 | -0.23(-0.51%) |
Apr 24, 2014 | 45.33 | 45.41 | 45.07 | 45.35 | 2,344,963 | +0.17(+0.37%) |
Apr 23, 2014 | 45.14 | 45.30 | 45.05 | 45.18 | 2,068,359 | +0.14(+0.30%) |
Apr 22, 2014 | 44.83 | 45.15 | 44.71 | 45.05 | 2,447,198 | +0.20(+0.45%) |
Apr 21, 2014 | 44.17 | 45.08 | 44.17 | 44.85 | 2,591,577 | +0.00(+0.00%) |
Apr 17, 2014 | 44.86 | 44.85 | 44.85 | 44.85 | 3,917,800 | -0.18(-0.39%) |
Apr 16, 2014 | 45.08 | 45.19 | 44.85 | 45.02 | 3,364,570 | +0.35(+0.77%) |
Apr 15, 2014 | 44.52 | 44.81 | 44.28 | 44.68 | 4,356,292 | +0.29(+0.65%) |
Apr 14, 2014 | 44.84 | 44.89 | 44.07 | 44.39 | 4,365,734 | -0.07(-0.16%) |
Apr 11, 2014 | 44.43 | 44.63 | 44.26 | 44.46 | 3,330,686 | -0.18(-0.40%) |
Apr 10, 2014 | 45.12 | 45.38 | 44.63 | 44.64 | 4,344,072 | -0.50(-1.10%) |
Apr 09, 2014 | 45.13 | 45.22 | 44.76 | 45.14 | 2,719,306 | +0.19(+0.43%) |
Apr 08, 2014 | 44.77 | 45.13 | 44.63 | 44.94 | 2,612,763 | +0.11(+0.25%) |
Apr 07, 2014 | 45.31 | 45.42 | 44.80 | 44.83 | 3,264,502 | -0.53(-1.17%) |
Apr 04, 2014 | 45.75 | 46.06 | 45.35 | 45.36 | 3,252,974 | -0.14(-0.32%) |
Apr 03, 2014 | 45.42 | 45.58 | 45.24 | 45.51 | 2,744,625 | +0.35(+0.78%) |
Apr 02, 2014 | 44.81 | 45.55 | 44.74 | 45.15 | 2,895,735 | -0.27(-0.60%) |
Apr 01, 2014 | 45.70 | 45.71 | 45.13 | 45.42 | 2,771,998 | -0.07(-0.16%) |
Mar 31, 2014 | 45.19 | 45.55 | 45.13 | 45.50 | 2,640,789 | +0.63(+1.40%) |
Mar 28, 2014 | 44.93 | 45.08 | 44.64 | 44.87 | 1,825,571 | +0.13(+0.29%) |
Mar 27, 2014 | 44.71 | 44.87 | 44.59 | 44.74 | 2,386,193 | -0.05(-0.11%) |
Mar 26, 2014 | 45.30 | 45.33 | 44.78 | 44.79 | 2,466,926 | -0.24(-0.54%) |
Mar 25, 2014 | 45.37 | 45.39 | 44.73 | 45.03 | 3,919,946 | -0.14(-0.32%) |
Mar 24, 2014 | 45.30 | 45.51 | 45.02 | 45.18 | 2,928,449 | +0.10(+0.21%) |
Mar 21, 2014 | 44.92 | 45.36 | 44.79 | 45.08 | 4,854,000 | +0.40(+0.90%) |
Mar 20, 2014 | 44.28 | 44.86 | 44.23 | 44.68 | 3,154,546 | +0.20(+0.45%) |
Mar 19, 2014 | 44.66 | 44.77 | 44.24 | 44.48 | 4,027,781 | -0.13(-0.29%) |
Mar 18, 2014 | 44.75 | 44.80 | 44.53 | 44.60 | 2,521,879 | -0.04(-0.09%) |
Mar 17, 2014 | 44.65 | 44.77 | 44.49 | 44.65 | 1,663,864 | +0.31(+0.71%) |
Mar 14, 2014 | 44.28 | 44.53 | 44.27 | 44.33 | 3,351,784 | +0.02(+0.04%) |
Mar 13, 2014 | 44.73 | 44.80 | 44.28 | 44.32 | 3,432,561 | -0.31(-0.68%) |
Mar 12, 2014 | 44.53 | 44.76 | 44.33 | 44.62 | 2,748,771 | -0.10(-0.22%) |
Mar 11, 2014 | 44.95 | 44.97 | 44.63 | 44.72 | 2,936,735 | -0.15(-0.34%) |
Mar 10, 2014 | 44.77 | 44.88 | 44.52 | 44.87 | 2,433,596 | +0.07(+0.16%) |
Mar 07, 2014 | 44.56 | 44.81 | 44.37 | 44.80 | 3,074,093 | +0.43(+0.98%) |
Mar 06, 2014 | 44.39 | 44.61 | 44.19 | 44.36 | 3,002,161 | +0.08(+0.18%) |
Mar 05, 2014 | 44.07 | 44.31 | 43.87 | 44.28 | 2,745,597 | +0.18(+0.40%) |
Mar 04, 2014 | 43.97 | 44.15 | 43.72 | 44.11 | 4,391,577 | +0.64(+1.48%) |