Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.26 | 46.29 | 46.00 | 46.16 | 1,518,559 | +0.03(+0.07%) |
May 29, 2014 | 46.15 | 46.27 | 46.00 | 46.13 | 994,967 | +0.09(+0.20%) |
May 28, 2014 | 46.00 | 46.14 | 45.73 | 46.04 | 1,495,733 | +0.05(+0.11%) |
May 27, 2014 | 46.11 | 46.35 | 45.73 | 45.99 | 2,137,032 | +0.01(+0.02%) |
May 23, 2014 | 45.72 | 45.98 | 45.98 | 45.98 | 1,228,500 | +0.28(+0.61%) |
May 22, 2014 | 45.42 | 45.84 | 45.39 | 45.70 | 1,094,441 | +0.41(+0.91%) |
May 21, 2014 | 44.96 | 45.32 | 44.80 | 45.29 | 2,957,208 | +0.56(+1.25%) |
May 20, 2014 | 44.60 | 44.89 | 44.24 | 44.73 | 2,463,288 | +0.14(+0.31%) |
May 19, 2014 | 44.25 | 44.84 | 44.20 | 44.59 | 1,740,670 | +0.28(+0.63%) |
May 16, 2014 | 44.07 | 44.48 | 44.02 | 44.31 | 2,220,222 | +0.08(+0.18%) |
May 15, 2014 | 44.57 | 44.67 | 43.80 | 44.23 | 2,125,015 | -0.49(-1.10%) |
May 14, 2014 | 44.88 | 45.18 | 44.66 | 44.72 | 1,554,247 | -0.61(-1.35%) |
May 13, 2014 | 45.78 | 46.09 | 45.31 | 45.33 | 1,900,962 | -0.15(-0.33%) |
May 12, 2014 | 44.91 | 45.56 | 44.89 | 45.48 | 1,723,219 | +0.74(+1.65%) |
May 09, 2014 | 44.65 | 44.91 | 44.31 | 44.74 | 1,569,137 | +0.08(+0.18%) |
May 08, 2014 | 44.28 | 45.44 | 44.25 | 44.66 | 2,096,759 | +0.16(+0.36%) |
May 07, 2014 | 44.40 | 44.53 | 43.93 | 44.50 | 2,562,956 | +0.18(+0.41%) |
May 06, 2014 | 44.58 | 44.61 | 44.20 | 44.32 | 1,919,228 | -0.20(-0.45%) |
May 05, 2014 | 44.52 | 44.99 | 44.39 | 44.52 | 2,216,087 | -0.34(-0.76%) |
May 02, 2014 | 44.79 | 45.23 | 44.54 | 44.86 | 2,741,893 | +0.34(+0.76%) |
May 01, 2014 | 44.49 | 45.14 | 44.41 | 44.52 | 2,935,552 | +0.02(+0.04%) |
Apr 30, 2014 | 44.22 | 44.64 | 43.91 | 44.50 | 2,843,433 | +0.07(+0.16%) |
Apr 29, 2014 | 44.67 | 44.78 | 44.28 | 44.43 | 2,403,490 | +0.04(+0.09%) |
Apr 28, 2014 | 44.99 | 44.99 | 43.39 | 44.39 | 6,357,940 | -0.25(-0.56%) |
Apr 25, 2014 | 45.50 | 46.38 | 44.59 | 44.64 | 6,375,898 | -2.11(-4.51%) |
Apr 24, 2014 | 47.26 | 47.56 | 46.65 | 46.75 | 4,305,529 | -0.13(-0.28%) |
Apr 23, 2014 | 46.65 | 47.24 | 46.65 | 46.88 | 3,208,327 | +0.23(+0.49%) |
Apr 22, 2014 | 46.35 | 46.94 | 45.62 | 46.65 | 3,978,035 | +0.15(+0.32%) |
Apr 21, 2014 | 46.39 | 46.89 | 45.96 | 46.50 | 2,861,860 | +0.13(+0.28%) |
Apr 17, 2014 | 45.23 | 46.37 | 46.37 | 46.37 | 6,832,500 | +1.30(+2.88%) |
Apr 16, 2014 | 45.27 | 45.91 | 44.27 | 45.07 | 7,083,658 | -2.06(-4.37%) |
Apr 15, 2014 | 46.80 | 48.46 | 46.41 | 47.13 | 4,187,835 | +0.53(+1.14%) |
Apr 14, 2014 | 46.96 | 47.12 | 46.44 | 46.60 | 4,627,663 | +0.25(+0.54%) |
Apr 11, 2014 | 47.17 | 48.01 | 46.28 | 46.35 | 5,105,772 | -1.37(-2.87%) |
Apr 10, 2014 | 48.92 | 49.13 | 47.70 | 47.72 | 3,109,567 | -1.36(-2.77%) |
Apr 09, 2014 | 48.72 | 49.11 | 48.47 | 49.08 | 2,273,666 | +0.46(+0.96%) |
Apr 08, 2014 | 47.90 | 48.73 | 47.79 | 48.62 | 2,627,262 | +0.83(+1.73%) |
Apr 07, 2014 | 48.38 | 48.60 | 47.76 | 47.79 | 3,912,015 | -0.67(-1.38%) |
Apr 04, 2014 | 51.72 | 51.77 | 48.26 | 48.46 | 4,577,051 | -1.24(-2.49%) |
Apr 03, 2014 | 50.99 | 50.99 | 49.55 | 49.70 | 3,148,770 | -0.18(-0.36%) |
Apr 02, 2014 | 50.20 | 50.49 | 49.63 | 49.88 | 4,394,895 | -0.55(-1.09%) |
Apr 01, 2014 | 49.14 | 50.46 | 49.03 | 50.43 | 4,480,800 | +1.74(+3.57%) |
Mar 31, 2014 | 48.18 | 48.72 | 48.01 | 48.69 | 1,738,773 | +0.84(+1.76%) |
Mar 28, 2014 | 47.91 | 48.34 | 47.74 | 47.85 | 1,819,836 | -0.06(-0.13%) |
Mar 27, 2014 | 48.44 | 48.57 | 47.78 | 47.91 | 2,137,797 | -0.53(-1.09%) |
Mar 26, 2014 | 48.92 | 49.16 | 48.26 | 48.44 | 3,014,420 | -0.24(-0.49%) |
Mar 25, 2014 | 48.56 | 48.84 | 48.45 | 48.68 | 3,912,055 | +0.42(+0.87%) |
Mar 24, 2014 | 48.39 | 48.58 | 47.52 | 48.26 | 3,638,876 | +0.08(+0.17%) |
Mar 21, 2014 | 48.64 | 48.89 | 48.03 | 48.18 | 5,062,995 | -0.07(-0.15%) |
Mar 20, 2014 | 47.17 | 48.30 | 47.01 | 48.25 | 3,031,378 | +0.92(+1.94%) |
Mar 19, 2014 | 47.45 | 47.91 | 46.94 | 47.33 | 1,906,331 | +0.04(+0.08%) |
Mar 18, 2014 | 47.18 | 47.32 | 46.93 | 47.29 | 2,999,348 | +0.27(+0.57%) |
Mar 17, 2014 | 46.60 | 47.29 | 46.50 | 47.02 | 1,634,975 | +0.56(+1.21%) |
Mar 14, 2014 | 49.78 | 49.78 | 46.44 | 46.46 | 2,315,394 | -0.43(-0.92%) |
Mar 13, 2014 | 48.04 | 48.18 | 46.71 | 46.89 | 2,481,483 | -0.99(-2.07%) |
Mar 12, 2014 | 47.75 | 48.14 | 47.68 | 47.88 | 1,954,616 | -0.10(-0.21%) |
Mar 11, 2014 | 47.90 | 48.42 | 47.78 | 47.98 | 2,015,354 | +0.20(+0.42%) |
Mar 10, 2014 | 48.17 | 48.34 | 47.70 | 47.78 | 1,401,053 | -0.38(-0.79%) |
Mar 07, 2014 | 47.83 | 48.17 | 47.51 | 48.16 | 2,551,853 | +0.48(+1.01%) |
Mar 06, 2014 | 47.24 | 47.75 | 47.12 | 47.68 | 1,261,911 | +0.48(+1.02%) |
Mar 05, 2014 | 47.06 | 47.34 | 46.88 | 47.20 | 1,338,018 | -0.02(-0.04%) |
Mar 04, 2014 | 47.29 | 47.57 | 47.03 | 47.22 | 1,733,480 | +0.68(+1.46%) |