Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.46 | 45.61 | 45.37 | 45.56 | 979,168 | +0.08(+0.17%) |
May 29, 2014 | 45.65 | 45.65 | 45.39 | 45.49 | 1,379,918 | +0.10(+0.22%) |
May 28, 2014 | 45.21 | 45.60 | 45.04 | 45.39 | 1,401,985 | +0.25(+0.56%) |
May 27, 2014 | 45.13 | 45.38 | 44.91 | 45.13 | 987,475 | +0.22(+0.49%) |
May 23, 2014 | 44.78 | 44.92 | 44.92 | 44.92 | 788,527 | +0.13(+0.30%) |
May 22, 2014 | 44.82 | 44.83 | 44.64 | 44.78 | 492,711 | -0.01(-0.02%) |
May 21, 2014 | 44.87 | 45.02 | 44.71 | 44.79 | 985,246 | -0.01(-0.02%) |
May 20, 2014 | 45.33 | 45.40 | 44.76 | 44.80 | 1,097,921 | -0.45(-1.00%) |
May 19, 2014 | 44.78 | 45.32 | 44.66 | 45.25 | 2,755,787 | +0.32(+0.71%) |
May 16, 2014 | 45.20 | 45.38 | 44.73 | 44.93 | 3,070,193 | -0.34(-0.74%) |
May 15, 2014 | 45.64 | 45.64 | 45.13 | 45.27 | 1,257,067 | -0.41(-0.90%) |
May 14, 2014 | 45.94 | 46.06 | 45.65 | 45.68 | 910,295 | -0.32(-0.69%) |
May 13, 2014 | 46.21 | 46.21 | 45.97 | 46.00 | 1,182,365 | -0.20(-0.44%) |
May 12, 2014 | 45.37 | 46.25 | 45.35 | 46.20 | 2,769,897 | +0.98(+2.16%) |
May 09, 2014 | 45.13 | 45.29 | 44.87 | 45.23 | 1,669,821 | +0.23(+0.50%) |
May 08, 2014 | 45.08 | 45.45 | 44.88 | 45.00 | 1,491,059 | -0.20(-0.45%) |
May 07, 2014 | 45.40 | 45.47 | 44.92 | 45.20 | 1,532,094 | +0.01(+0.02%) |
May 06, 2014 | 45.76 | 45.77 | 45.16 | 45.19 | 1,462,339 | -0.66(-1.43%) |
May 05, 2014 | 45.55 | 46.09 | 45.38 | 45.85 | 1,417,336 | +0.11(+0.24%) |
May 02, 2014 | 45.25 | 45.87 | 45.17 | 45.74 | 1,860,748 | +0.63(+1.40%) |
May 01, 2014 | 45.03 | 45.26 | 43.86 | 45.11 | 2,191,152 | +0.15(+0.34%) |
Apr 30, 2014 | 44.52 | 45.10 | 44.23 | 44.96 | 2,263,613 | +0.53(+1.19%) |
Apr 29, 2014 | 43.95 | 44.44 | 43.74 | 44.43 | 1,876,594 | +0.76(+1.73%) |
Apr 28, 2014 | 43.91 | 44.27 | 43.22 | 43.67 | 1,143,628 | +0.08(+0.19%) |
Apr 25, 2014 | 43.97 | 43.99 | 43.55 | 43.59 | 901,116 | -0.63(-1.43%) |
Apr 24, 2014 | 45.01 | 45.01 | 44.09 | 44.22 | 1,899,760 | -0.63(-1.41%) |
Apr 23, 2014 | 44.18 | 44.98 | 44.18 | 44.85 | 2,526,703 | +0.66(+1.50%) |
Apr 22, 2014 | 44.15 | 44.34 | 43.98 | 44.18 | 1,193,418 | +0.00(+0.00%) |
Apr 21, 2014 | 44.51 | 44.58 | 43.90 | 44.18 | 834,355 | -0.14(-0.32%) |
Apr 17, 2014 | 43.93 | 44.33 | 44.33 | 44.33 | 1,674,269 | +0.15(+0.34%) |
Apr 16, 2014 | 44.25 | 44.49 | 44.06 | 44.18 | 1,544,037 | +0.29(+0.67%) |
Apr 15, 2014 | 43.70 | 44.13 | 43.41 | 43.88 | 2,339,723 | +0.40(+0.91%) |
Apr 14, 2014 | 43.46 | 43.59 | 43.06 | 43.49 | 1,450,220 | +0.34(+0.78%) |
Apr 11, 2014 | 43.28 | 43.66 | 42.91 | 43.15 | 1,752,043 | -0.45(-1.02%) |
Apr 10, 2014 | 44.67 | 44.73 | 43.60 | 43.60 | 1,042,850 | -1.01(-2.26%) |
Apr 09, 2014 | 44.53 | 44.64 | 44.07 | 44.60 | 1,300,409 | +0.28(+0.63%) |
Apr 08, 2014 | 44.50 | 44.55 | 44.06 | 44.33 | 1,506,593 | -0.19(-0.43%) |
Apr 07, 2014 | 44.61 | 44.82 | 43.95 | 44.52 | 3,898,961 | -0.22(-0.49%) |
Apr 04, 2014 | 45.92 | 45.93 | 44.65 | 44.74 | 1,504,518 | -0.83(-1.83%) |
Apr 03, 2014 | 45.63 | 45.73 | 45.45 | 45.57 | 1,264,645 | +0.00(+0.00%) |
Apr 02, 2014 | 45.36 | 45.72 | 45.22 | 45.57 | 1,433,842 | +0.20(+0.45%) |
Apr 01, 2014 | 45.08 | 45.40 | 44.90 | 45.37 | 1,237,920 | +0.40(+0.88%) |
Mar 31, 2014 | 44.76 | 45.31 | 44.75 | 44.98 | 2,314,524 | +0.47(+1.06%) |
Mar 28, 2014 | 44.13 | 44.75 | 43.96 | 44.50 | 1,336,553 | +0.47(+1.07%) |
Mar 27, 2014 | 44.00 | 44.28 | 43.76 | 44.03 | 1,728,699 | -0.15(-0.34%) |
Mar 26, 2014 | 44.84 | 44.97 | 44.15 | 44.18 | 1,251,362 | -0.47(-1.06%) |
Mar 25, 2014 | 45.03 | 45.09 | 44.44 | 44.66 | 1,218,372 | -0.07(-0.15%) |
Mar 24, 2014 | 45.70 | 45.88 | 44.64 | 44.72 | 1,083,086 | -0.86(-1.88%) |
Mar 21, 2014 | 46.13 | 46.34 | 45.36 | 45.58 | 3,005,878 | -0.10(-0.22%) |
Mar 20, 2014 | 45.31 | 45.79 | 45.23 | 45.68 | 1,172,084 | +0.34(+0.76%) |
Mar 19, 2014 | 45.69 | 45.86 | 45.04 | 45.34 | 1,072,020 | -0.25(-0.55%) |
Mar 18, 2014 | 44.98 | 45.63 | 44.96 | 45.59 | 1,102,208 | +0.61(+1.37%) |
Mar 17, 2014 | 44.66 | 45.08 | 44.66 | 44.98 | 1,730,994 | +0.59(+1.33%) |
Mar 14, 2014 | 44.82 | 44.99 | 44.34 | 44.39 | 2,124,304 | -0.49(-1.09%) |
Mar 13, 2014 | 46.11 | 46.19 | 44.87 | 44.87 | 1,902,460 | -0.99(-2.16%) |
Mar 12, 2014 | 45.88 | 45.93 | 45.62 | 45.87 | 1,397,047 | -0.18(-0.38%) |
Mar 11, 2014 | 46.27 | 46.50 | 45.95 | 46.04 | 1,421,605 | -0.16(-0.34%) |
Mar 10, 2014 | 46.43 | 46.45 | 46.08 | 46.20 | 930,123 | -0.27(-0.58%) |
Mar 07, 2014 | 46.84 | 46.90 | 46.37 | 46.47 | 1,184,712 | -0.15(-0.32%) |
Mar 06, 2014 | 46.58 | 46.90 | 46.42 | 46.62 | 1,580,581 | +0.10(+0.22%) |
Mar 05, 2014 | 47.44 | 47.44 | 46.48 | 46.52 | 1,736,548 | -0.85(-1.80%) |
Mar 04, 2014 | 46.90 | 47.48 | 46.81 | 47.38 | 1,434,245 | +1.11(+2.39%) |