Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.19 | 48.59 | 48.11 | 48.46 | 3,149,850 | +0.26(+0.54%) |
May 29, 2014 | 48.22 | 48.43 | 48.03 | 48.20 | 1,790,662 | +0.15(+0.32%) |
May 28, 2014 | 48.51 | 48.62 | 47.74 | 48.05 | 3,070,478 | -0.73(-1.50%) |
May 27, 2014 | 48.74 | 48.92 | 48.56 | 48.78 | 1,840,000 | +0.15(+0.31%) |
May 23, 2014 | 48.21 | 48.63 | 48.63 | 48.63 | 1,470,615 | +0.50(+1.04%) |
May 22, 2014 | 47.99 | 48.35 | 47.96 | 48.13 | 1,379,929 | +0.01(+0.03%) |
May 21, 2014 | 48.89 | 49.05 | 48.08 | 48.11 | 2,436,932 | -0.69(-1.41%) |
May 20, 2014 | 48.96 | 49.38 | 48.79 | 48.80 | 1,492,620 | -0.12(-0.25%) |
May 19, 2014 | 49.49 | 49.49 | 48.86 | 48.93 | 2,317,145 | -0.57(-1.14%) |
May 16, 2014 | 48.65 | 49.53 | 48.45 | 49.49 | 1,955,441 | +0.57(+1.17%) |
May 15, 2014 | 48.69 | 48.93 | 48.44 | 48.92 | 2,160,893 | +0.25(+0.51%) |
May 14, 2014 | 48.41 | 48.89 | 48.14 | 48.67 | 1,868,591 | +0.34(+0.71%) |
May 13, 2014 | 48.61 | 49.05 | 48.05 | 48.33 | 1,725,081 | -0.22(-0.46%) |
May 12, 2014 | 49.23 | 49.33 | 48.35 | 48.56 | 3,710,965 | -0.60(-1.22%) |
May 09, 2014 | 49.66 | 50.12 | 49.00 | 49.16 | 3,156,446 | -0.46(-0.94%) |
May 08, 2014 | 49.33 | 49.78 | 49.14 | 49.62 | 2,951,983 | +0.38(+0.77%) |
May 07, 2014 | 48.70 | 49.30 | 48.61 | 49.25 | 1,845,238 | +0.62(+1.27%) |
May 06, 2014 | 48.37 | 48.74 | 48.20 | 48.63 | 2,771,555 | +0.04(+0.07%) |
May 05, 2014 | 48.07 | 48.68 | 47.97 | 48.59 | 1,591,603 | +0.32(+0.66%) |
May 02, 2014 | 48.14 | 48.30 | 47.87 | 48.27 | 1,971,713 | -0.07(-0.15%) |
May 01, 2014 | 47.87 | 48.35 | 47.69 | 48.35 | 1,996,817 | +0.41(+0.85%) |
Apr 30, 2014 | 47.68 | 47.97 | 47.44 | 47.94 | 2,144,501 | +0.12(+0.24%) |
Apr 29, 2014 | 47.75 | 47.89 | 47.50 | 47.82 | 2,836,793 | +0.14(+0.29%) |
Apr 28, 2014 | 46.92 | 47.69 | 46.69 | 47.69 | 2,441,533 | +1.00(+2.14%) |
Apr 25, 2014 | 46.82 | 47.52 | 46.41 | 46.68 | 1,973,349 | +0.03(+0.06%) |
Apr 24, 2014 | 46.84 | 47.04 | 46.49 | 46.66 | 2,343,953 | -0.20(-0.43%) |
Apr 23, 2014 | 46.91 | 46.96 | 46.59 | 46.86 | 2,333,731 | +0.07(+0.14%) |
Apr 22, 2014 | 47.08 | 47.16 | 46.33 | 46.79 | 1,736,208 | -0.36(-0.77%) |
Apr 21, 2014 | 47.26 | 47.50 | 46.94 | 47.16 | 1,291,638 | -0.09(-0.20%) |
Apr 17, 2014 | 47.33 | 47.25 | 47.25 | 47.25 | 2,555,968 | -0.22(-0.46%) |
Apr 16, 2014 | 47.97 | 48.00 | 47.11 | 47.47 | 2,702,019 | -0.41(-0.86%) |
Apr 15, 2014 | 46.55 | 48.10 | 46.42 | 47.88 | 3,587,495 | +1.32(+2.84%) |
Apr 14, 2014 | 46.03 | 46.57 | 45.80 | 46.56 | 3,205,689 | +0.75(+1.63%) |
Apr 11, 2014 | 45.74 | 46.29 | 45.40 | 45.81 | 3,470,477 | +0.01(+0.03%) |
Apr 10, 2014 | 46.14 | 46.52 | 45.71 | 45.80 | 2,363,743 | -0.34(-0.74%) |
Apr 09, 2014 | 46.47 | 46.53 | 46.11 | 46.14 | 2,327,667 | -0.30(-0.64%) |
Apr 08, 2014 | 45.82 | 46.49 | 45.69 | 46.44 | 2,252,030 | +0.73(+1.60%) |
Apr 07, 2014 | 44.89 | 46.03 | 44.89 | 45.71 | 2,983,327 | +0.73(+1.63%) |
Apr 04, 2014 | 44.72 | 45.34 | 44.54 | 44.97 | 2,067,451 | +0.43(+0.96%) |
Apr 03, 2014 | 44.51 | 44.65 | 44.12 | 44.54 | 969,453 | +0.08(+0.18%) |
Apr 02, 2014 | 44.40 | 44.88 | 44.25 | 44.46 | 1,829,967 | -0.07(-0.16%) |
Apr 01, 2014 | 43.98 | 44.56 | 43.80 | 44.54 | 1,716,778 | +0.59(+1.35%) |
Mar 31, 2014 | 44.09 | 44.12 | 43.54 | 43.94 | 2,116,193 | +0.15(+0.35%) |
Mar 28, 2014 | 43.65 | 43.99 | 43.56 | 43.79 | 1,388,156 | +0.30(+0.70%) |
Mar 27, 2014 | 43.03 | 43.63 | 42.80 | 43.49 | 1,297,427 | +0.41(+0.94%) |
Mar 26, 2014 | 43.99 | 44.07 | 43.04 | 43.08 | 1,889,106 | -0.49(-1.13%) |
Mar 25, 2014 | 43.39 | 43.72 | 43.04 | 43.57 | 1,465,281 | +0.48(+1.11%) |
Mar 24, 2014 | 43.41 | 43.45 | 42.81 | 43.09 | 1,525,872 | -0.17(-0.39%) |
Mar 21, 2014 | 43.19 | 43.30 | 42.65 | 43.26 | 3,121,205 | +0.37(+0.86%) |
Mar 20, 2014 | 42.64 | 42.96 | 42.37 | 42.89 | 1,891,805 | +0.15(+0.34%) |
Mar 19, 2014 | 44.28 | 44.36 | 42.55 | 42.75 | 2,884,371 | -1.43(-3.24%) |
Mar 18, 2014 | 43.88 | 44.20 | 43.72 | 44.17 | 1,610,280 | +0.20(+0.45%) |
Mar 17, 2014 | 44.25 | 44.39 | 43.78 | 43.98 | 1,039,683 | -0.10(-0.23%) |
Mar 14, 2014 | 43.88 | 44.49 | 43.85 | 44.08 | 1,501,006 | +0.20(+0.46%) |
Mar 13, 2014 | 44.52 | 44.52 | 43.86 | 43.88 | 1,784,442 | -0.53(-1.19%) |
Mar 12, 2014 | 44.35 | 44.89 | 44.25 | 44.41 | 1,478,891 | +0.04(+0.08%) |
Mar 11, 2014 | 43.94 | 44.57 | 43.86 | 44.37 | 1,731,623 | +0.47(+1.07%) |
Mar 10, 2014 | 43.90 | 44.00 | 43.54 | 43.90 | 2,096,629 | +0.01(+0.02%) |
Mar 07, 2014 | 44.87 | 44.89 | 43.59 | 43.89 | 3,664,201 | -1.07(-2.37%) |
Mar 06, 2014 | 45.70 | 45.81 | 44.88 | 44.96 | 2,000,934 | -0.77(-1.68%) |
Mar 05, 2014 | 45.69 | 45.76 | 45.28 | 45.73 | 2,050,959 | +0.06(+0.13%) |
Mar 04, 2014 | 45.46 | 45.72 | 45.24 | 45.67 | 1,815,521 | +0.63(+1.40%) |