Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.74 | 47.89 | 47.68 | 47.86 | 825,157 | +0.11(+0.23%) |
May 29, 2014 | 47.63 | 47.75 | 47.52 | 47.75 | 602,610 | +0.23(+0.49%) |
May 28, 2014 | 47.52 | 47.61 | 47.45 | 47.52 | 688,899 | +0.01(+0.03%) |
May 27, 2014 | 47.48 | 47.52 | 47.40 | 47.50 | 1,486,658 | +0.20(+0.43%) |
May 23, 2014 | 47.22 | 47.30 | 47.30 | 47.30 | 483,987 | +0.10(+0.21%) |
May 22, 2014 | 47.12 | 47.21 | 47.02 | 47.20 | 346,183 | +0.10(+0.22%) |
May 21, 2014 | 46.89 | 47.09 | 46.86 | 47.09 | 456,788 | +0.36(+0.77%) |
May 20, 2014 | 46.98 | 47.00 | 46.61 | 46.73 | 574,324 | -0.27(-0.58%) |
May 19, 2014 | 46.84 | 47.03 | 46.80 | 47.00 | 477,068 | +0.07(+0.16%) |
May 16, 2014 | 46.84 | 46.94 | 46.66 | 46.93 | 473,409 | +0.17(+0.36%) |
May 15, 2014 | 47.08 | 47.12 | 46.65 | 46.76 | 707,423 | -0.39(-0.82%) |
May 14, 2014 | 47.27 | 47.29 | 47.08 | 47.15 | 756,595 | -0.13(-0.28%) |
May 13, 2014 | 47.25 | 47.33 | 47.23 | 47.28 | 648,351 | +0.08(+0.17%) |
May 12, 2014 | 47.18 | 47.22 | 47.10 | 47.20 | 806,828 | +0.26(+0.56%) |
May 09, 2014 | 46.93 | 46.95 | 46.76 | 46.94 | 511,625 | +0.01(+0.03%) |
May 08, 2014 | 46.94 | 47.16 | 46.80 | 46.92 | 529,761 | -0.07(-0.14%) |
May 07, 2014 | 46.74 | 47.00 | 46.59 | 46.99 | 881,518 | +0.36(+0.77%) |
May 06, 2014 | 46.89 | 46.89 | 46.61 | 46.63 | 645,972 | -0.34(-0.72%) |
May 05, 2014 | 46.78 | 46.98 | 46.63 | 46.97 | 641,537 | +0.02(+0.05%) |
May 02, 2014 | 47.03 | 47.20 | 46.88 | 46.95 | 641,397 | -0.09(-0.20%) |
May 01, 2014 | 47.10 | 47.15 | 46.92 | 47.04 | 531,776 | -0.07(-0.16%) |
Apr 30, 2014 | 46.97 | 47.16 | 46.92 | 47.11 | 705,729 | +0.09(+0.19%) |
Apr 29, 2014 | 47.10 | 47.13 | 46.97 | 47.03 | 695,972 | +0.09(+0.20%) |
Apr 28, 2014 | 46.78 | 47.00 | 46.51 | 46.93 | 543,770 | +0.40(+0.86%) |
Apr 25, 2014 | 46.57 | 46.66 | 46.40 | 46.53 | 573,180 | -0.11(-0.24%) |
Apr 24, 2014 | 46.73 | 46.78 | 46.49 | 46.64 | 718,289 | +0.20(+0.43%) |
Apr 23, 2014 | 46.54 | 46.57 | 46.44 | 46.44 | 435,358 | -0.10(-0.22%) |
Apr 22, 2014 | 46.50 | 46.66 | 46.42 | 46.54 | 513,613 | +0.11(+0.24%) |
Apr 21, 2014 | 46.35 | 46.45 | 46.27 | 46.43 | 792,460 | +0.12(+0.27%) |
Apr 17, 2014 | 46.18 | 46.31 | 46.31 | 46.31 | 475,232 | +0.12(+0.27%) |
Apr 16, 2014 | 46.03 | 46.19 | 45.90 | 46.19 | 489,831 | +0.42(+0.93%) |
Apr 15, 2014 | 45.59 | 45.79 | 45.28 | 45.76 | 734,160 | +0.28(+0.61%) |
Apr 14, 2014 | 45.52 | 45.55 | 45.15 | 45.48 | 525,534 | +0.26(+0.58%) |
Apr 11, 2014 | 45.29 | 45.50 | 45.18 | 45.22 | 834,130 | -0.29(-0.64%) |
Apr 10, 2014 | 46.29 | 46.29 | 45.46 | 45.51 | 705,717 | -0.74(-1.60%) |
Apr 09, 2014 | 46.03 | 46.25 | 45.88 | 46.25 | 588,492 | +0.33(+0.72%) |
Apr 08, 2014 | 45.74 | 46.00 | 45.62 | 45.92 | 577,742 | +0.18(+0.38%) |
Apr 07, 2014 | 46.03 | 46.10 | 45.75 | 45.75 | 726,350 | -0.36(-0.78%) |
Apr 04, 2014 | 46.70 | 46.72 | 46.05 | 46.10 | 827,975 | -0.38(-0.82%) |
Apr 03, 2014 | 46.54 | 46.57 | 46.38 | 46.48 | 576,411 | +0.01(+0.02%) |
Apr 02, 2014 | 46.37 | 46.51 | 46.24 | 46.48 | 457,908 | +0.18(+0.38%) |
Apr 01, 2014 | 46.29 | 46.32 | 46.11 | 46.30 | 440,967 | +0.16(+0.35%) |
Mar 31, 2014 | 46.12 | 46.21 | 46.04 | 46.14 | 1,188,357 | +0.34(+0.73%) |
Mar 28, 2014 | 45.67 | 45.97 | 45.67 | 45.81 | 776,485 | +0.23(+0.51%) |
Mar 27, 2014 | 45.56 | 45.67 | 45.45 | 45.57 | 705,339 | +0.04(+0.08%) |
Mar 26, 2014 | 45.95 | 45.95 | 45.53 | 45.53 | 523,628 | -0.20(-0.43%) |
Mar 25, 2014 | 45.62 | 45.77 | 45.51 | 45.73 | 635,721 | +0.32(+0.71%) |
Mar 24, 2014 | 45.53 | 45.65 | 45.24 | 45.41 | 1,235,582 | -0.01(-0.03%) |
Mar 21, 2014 | 45.71 | 45.84 | 45.39 | 45.42 | 663,598 | -0.02(-0.04%) |
Mar 20, 2014 | 45.04 | 45.46 | 44.96 | 45.44 | 576,675 | +0.33(+0.74%) |
Mar 19, 2014 | 45.52 | 45.52 | 44.84 | 45.11 | 680,866 | -0.33(-0.72%) |
Mar 18, 2014 | 45.25 | 45.50 | 45.18 | 45.44 | 539,564 | +0.30(+0.66%) |
Mar 17, 2014 | 44.98 | 45.21 | 44.94 | 45.14 | 1,036,031 | +0.40(+0.89%) |
Mar 14, 2014 | 44.76 | 44.98 | 44.71 | 44.74 | 635,580 | -0.07(-0.16%) |
Mar 13, 2014 | 45.31 | 45.34 | 44.71 | 44.81 | 704,585 | -0.36(-0.79%) |
Mar 12, 2014 | 44.94 | 45.20 | 44.91 | 45.17 | 646,884 | +0.05(+0.11%) |
Mar 11, 2014 | 45.36 | 45.42 | 45.03 | 45.12 | 448,561 | -0.23(-0.51%) |
Mar 10, 2014 | 45.32 | 45.37 | 45.13 | 45.35 | 644,897 | -0.04(-0.08%) |
Mar 07, 2014 | 45.48 | 45.48 | 45.21 | 45.39 | 770,077 | +0.07(+0.16%) |
Mar 06, 2014 | 45.37 | 45.41 | 45.26 | 45.32 | 612,644 | +0.08(+0.18%) |
Mar 05, 2014 | 45.32 | 45.32 | 45.18 | 45.24 | 513,128 | -0.12(-0.26%) |
Mar 04, 2014 | 45.15 | 45.42 | 45.12 | 45.35 | 574,003 | +0.62(+1.40%) |