Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.72 | 49.21 | 48.72 | 49.03 | 2,037,823 | +0.20(+0.41%) |
May 29, 2014 | 48.77 | 48.87 | 48.22 | 48.83 | 1,535,784 | +0.24(+0.49%) |
May 28, 2014 | 48.72 | 48.83 | 48.07 | 48.59 | 2,335,553 | -0.10(-0.21%) |
May 27, 2014 | 48.71 | 48.89 | 48.39 | 48.69 | 2,040,685 | +0.05(+0.10%) |
May 23, 2014 | 48.44 | 48.64 | 48.64 | 48.64 | 2,887,651 | +0.24(+0.50%) |
May 22, 2014 | 48.44 | 49.10 | 48.34 | 48.39 | 1,573,279 | +0.00(+0.00%) |
May 21, 2014 | 48.57 | 48.92 | 47.93 | 48.39 | 2,092,820 | +0.04(+0.07%) |
May 20, 2014 | 48.92 | 48.93 | 48.08 | 48.36 | 4,042,239 | -0.69(-1.40%) |
May 19, 2014 | 50.12 | 50.18 | 48.79 | 49.05 | 6,419,561 | -1.53(-3.02%) |
May 16, 2014 | 48.04 | 50.69 | 47.85 | 50.57 | 11,713,933 | +6.49(+14.73%) |
May 15, 2014 | 44.16 | 44.30 | 43.38 | 44.08 | 3,472,109 | -0.28(-0.63%) |
May 14, 2014 | 44.93 | 45.05 | 44.28 | 44.36 | 1,797,878 | -0.53(-1.18%) |
May 13, 2014 | 45.05 | 45.38 | 44.68 | 44.89 | 2,403,900 | -0.10(-0.22%) |
May 12, 2014 | 44.34 | 45.16 | 44.34 | 44.99 | 2,046,475 | +0.92(+2.10%) |
May 09, 2014 | 43.86 | 44.27 | 43.64 | 44.06 | 1,513,140 | +0.14(+0.31%) |
May 08, 2014 | 43.41 | 44.70 | 43.41 | 43.93 | 1,376,874 | +0.44(+1.01%) |
May 07, 2014 | 43.51 | 43.65 | 43.15 | 43.49 | 1,560,923 | +0.04(+0.08%) |
May 06, 2014 | 43.91 | 44.20 | 43.30 | 43.46 | 1,622,607 | -0.65(-1.48%) |
May 05, 2014 | 44.15 | 44.30 | 43.78 | 44.11 | 951,025 | -0.35(-0.79%) |
May 02, 2014 | 44.51 | 45.02 | 44.16 | 44.46 | 1,505,378 | +0.37(+0.85%) |
May 01, 2014 | 44.06 | 44.30 | 43.76 | 44.09 | 1,143,914 | +0.16(+0.36%) |
Apr 30, 2014 | 43.88 | 44.22 | 43.52 | 43.93 | 2,478,098 | -0.64(-1.43%) |
Apr 29, 2014 | 44.72 | 44.82 | 44.31 | 44.57 | 901,806 | -0.17(-0.38%) |
Apr 28, 2014 | 44.40 | 44.79 | 44.13 | 44.74 | 2,070,716 | +0.67(+1.51%) |
Apr 25, 2014 | 44.34 | 44.45 | 43.99 | 44.07 | 1,378,178 | -0.39(-0.89%) |
Apr 24, 2014 | 44.44 | 44.75 | 44.32 | 44.47 | 1,570,677 | +0.10(+0.23%) |
Apr 23, 2014 | 43.61 | 44.38 | 43.56 | 44.37 | 2,122,185 | +0.77(+1.76%) |
Apr 22, 2014 | 43.40 | 43.87 | 43.18 | 43.60 | 1,409,508 | +0.18(+0.41%) |
Apr 21, 2014 | 43.48 | 43.66 | 43.29 | 43.42 | 1,599,050 | -0.19(-0.44%) |
Apr 17, 2014 | 43.96 | 43.61 | 43.61 | 43.61 | 3,145,587 | -0.44(-1.01%) |
Apr 16, 2014 | 44.06 | 44.27 | 43.81 | 44.06 | 1,099,362 | +0.34(+0.79%) |
Apr 15, 2014 | 43.54 | 43.94 | 43.20 | 43.71 | 1,513,185 | +0.33(+0.76%) |
Apr 14, 2014 | 43.78 | 43.88 | 42.99 | 43.38 | 1,620,727 | +0.04(+0.10%) |
Apr 11, 2014 | 43.68 | 44.05 | 43.25 | 43.34 | 3,148,318 | -0.76(-1.72%) |
Apr 10, 2014 | 45.07 | 45.08 | 44.09 | 44.10 | 1,637,439 | -0.94(-2.09%) |
Apr 09, 2014 | 44.97 | 45.09 | 44.47 | 45.04 | 1,488,185 | +0.19(+0.43%) |
Apr 08, 2014 | 44.22 | 45.04 | 43.96 | 44.85 | 2,175,998 | +0.57(+1.30%) |
Apr 07, 2014 | 45.41 | 45.46 | 44.14 | 44.27 | 1,809,002 | -1.23(-2.69%) |
Apr 04, 2014 | 45.68 | 46.01 | 45.43 | 45.50 | 2,559,501 | +0.07(+0.16%) |
Apr 03, 2014 | 45.61 | 46.01 | 45.23 | 45.43 | 2,466,516 | -0.19(-0.41%) |
Apr 02, 2014 | 45.06 | 45.83 | 45.06 | 45.61 | 1,925,714 | +0.53(+1.18%) |
Apr 01, 2014 | 44.77 | 45.47 | 44.71 | 45.08 | 2,015,347 | +0.32(+0.70%) |
Mar 31, 2014 | 44.59 | 44.84 | 44.27 | 44.77 | 1,661,614 | +0.44(+1.00%) |
Mar 28, 2014 | 44.29 | 44.72 | 44.09 | 44.32 | 1,679,424 | +0.04(+0.08%) |
Mar 27, 2014 | 44.42 | 44.77 | 44.15 | 44.29 | 2,099,649 | -0.13(-0.29%) |
Mar 26, 2014 | 44.85 | 45.14 | 44.34 | 44.42 | 2,437,620 | -0.37(-0.83%) |
Mar 25, 2014 | 44.67 | 45.05 | 44.53 | 44.79 | 2,418,505 | +0.49(+1.10%) |
Mar 24, 2014 | 44.82 | 45.03 | 44.23 | 44.30 | 1,843,828 | -0.50(-1.12%) |
Mar 21, 2014 | 45.05 | 45.27 | 44.77 | 44.80 | 2,790,340 | +0.10(+0.22%) |
Mar 20, 2014 | 44.44 | 44.80 | 44.34 | 44.70 | 1,248,097 | +0.13(+0.29%) |
Mar 19, 2014 | 44.67 | 44.97 | 44.30 | 44.57 | 1,528,541 | -0.16(-0.37%) |
Mar 18, 2014 | 44.43 | 44.84 | 44.43 | 44.74 | 1,525,593 | +0.23(+0.52%) |
Mar 17, 2014 | 44.19 | 44.76 | 44.19 | 44.51 | 1,799,288 | +0.54(+1.24%) |
Mar 14, 2014 | 44.04 | 44.60 | 43.91 | 43.96 | 2,129,046 | -0.13(-0.29%) |
Mar 13, 2014 | 44.66 | 45.01 | 44.06 | 44.09 | 2,019,560 | -0.49(-1.11%) |
Mar 12, 2014 | 44.65 | 44.70 | 44.29 | 44.59 | 1,524,765 | -0.06(-0.13%) |
Mar 11, 2014 | 44.93 | 45.23 | 44.57 | 44.65 | 2,112,762 | -0.25(-0.56%) |
Mar 10, 2014 | 44.73 | 45.03 | 44.62 | 44.90 | 2,330,053 | +0.16(+0.35%) |
Mar 07, 2014 | 44.39 | 44.85 | 44.29 | 44.74 | 1,899,285 | +0.59(+1.35%) |
Mar 06, 2014 | 43.92 | 44.35 | 43.71 | 44.14 | 1,627,639 | +0.24(+0.54%) |
Mar 05, 2014 | 43.93 | 44.17 | 43.60 | 43.91 | 2,114,396 | -0.05(-0.11%) |
Mar 04, 2014 | 44.01 | 44.32 | 43.86 | 43.96 | 2,027,629 | +0.31(+0.72%) |