Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.82 | 48.34 | 47.74 | 47.94 | 1,945,460 | +0.04(+0.08%) |
May 29, 2014 | 47.85 | 48.19 | 47.50 | 47.90 | 834,717 | +0.16(+0.34%) |
May 28, 2014 | 47.59 | 47.98 | 47.22 | 47.74 | 1,504,095 | +0.21(+0.43%) |
May 27, 2014 | 47.57 | 47.90 | 47.41 | 47.54 | 1,200,933 | +0.14(+0.31%) |
May 23, 2014 | 46.52 | 47.39 | 47.39 | 47.39 | 1,744,537 | +0.87(+1.87%) |
May 22, 2014 | 46.22 | 46.85 | 46.11 | 46.52 | 1,223,229 | +0.42(+0.91%) |
May 21, 2014 | 45.37 | 46.22 | 45.26 | 46.11 | 1,621,131 | +0.83(+1.84%) |
May 20, 2014 | 45.79 | 45.80 | 45.01 | 45.27 | 1,406,360 | -0.44(-0.97%) |
May 19, 2014 | 45.46 | 45.95 | 45.30 | 45.72 | 1,265,688 | +0.19(+0.42%) |
May 16, 2014 | 45.05 | 45.58 | 44.63 | 45.53 | 1,583,184 | +0.50(+1.12%) |
May 15, 2014 | 45.76 | 45.81 | 44.40 | 45.02 | 2,034,909 | -0.98(-2.14%) |
May 14, 2014 | 46.34 | 46.54 | 45.94 | 46.01 | 859,061 | -0.37(-0.81%) |
May 13, 2014 | 46.66 | 46.76 | 46.20 | 46.38 | 1,000,828 | -0.21(-0.44%) |
May 12, 2014 | 45.42 | 46.64 | 45.35 | 46.59 | 1,455,752 | +1.52(+3.37%) |
May 09, 2014 | 45.62 | 45.72 | 44.86 | 45.07 | 1,551,566 | -0.53(-1.17%) |
May 08, 2014 | 45.62 | 46.54 | 45.43 | 45.60 | 1,065,539 | -0.08(-0.18%) |
May 07, 2014 | 46.00 | 46.20 | 45.25 | 45.69 | 1,316,820 | -0.18(-0.38%) |
May 06, 2014 | 46.14 | 46.35 | 45.71 | 45.86 | 1,823,066 | -0.26(-0.56%) |
May 05, 2014 | 45.99 | 46.23 | 45.62 | 46.12 | 1,736,292 | -0.11(-0.25%) |
May 02, 2014 | 46.36 | 46.60 | 45.78 | 46.23 | 2,648,040 | -0.01(-0.02%) |
May 01, 2014 | 47.33 | 47.68 | 46.15 | 46.24 | 3,800,230 | -1.13(-2.38%) |
Apr 30, 2014 | 46.47 | 47.42 | 46.19 | 47.37 | 3,359,938 | +0.85(+1.83%) |
Apr 29, 2014 | 46.94 | 47.05 | 46.23 | 46.52 | 1,714,882 | -0.13(-0.28%) |
Apr 28, 2014 | 47.21 | 47.33 | 45.62 | 46.65 | 2,104,086 | -0.24(-0.52%) |
Apr 25, 2014 | 48.29 | 48.47 | 46.82 | 46.89 | 1,795,191 | -1.61(-3.31%) |
Apr 24, 2014 | 48.62 | 48.86 | 48.10 | 48.50 | 1,742,088 | +0.20(+0.41%) |
Apr 23, 2014 | 48.16 | 48.43 | 47.85 | 48.30 | 1,291,570 | +0.08(+0.16%) |
Apr 22, 2014 | 48.00 | 48.61 | 47.97 | 48.22 | 1,679,559 | +0.20(+0.41%) |
Apr 21, 2014 | 47.54 | 48.30 | 47.36 | 48.03 | 1,260,429 | +0.41(+0.86%) |
Apr 17, 2014 | 47.12 | 47.62 | 47.62 | 47.62 | 1,013,455 | +0.40(+0.85%) |
Apr 16, 2014 | 46.94 | 47.43 | 46.73 | 47.21 | 1,476,485 | +0.85(+1.84%) |
Apr 15, 2014 | 46.01 | 46.60 | 45.28 | 46.36 | 1,533,080 | +0.44(+0.96%) |
Apr 14, 2014 | 45.59 | 45.97 | 45.08 | 45.92 | 1,826,728 | +0.83(+1.84%) |
Apr 11, 2014 | 45.72 | 46.06 | 45.04 | 45.09 | 1,384,760 | -0.86(-1.87%) |
Apr 10, 2014 | 47.25 | 47.35 | 45.95 | 45.95 | 1,195,515 | -1.31(-2.77%) |
Apr 09, 2014 | 46.32 | 47.30 | 46.30 | 47.26 | 2,212,239 | +1.23(+2.68%) |
Apr 08, 2014 | 45.77 | 46.25 | 45.62 | 46.03 | 1,723,704 | +0.18(+0.40%) |
Apr 07, 2014 | 47.00 | 47.10 | 45.63 | 45.84 | 2,206,164 | -1.40(-2.96%) |
Apr 04, 2014 | 48.50 | 48.55 | 47.11 | 47.24 | 1,529,720 | -0.84(-1.74%) |
Apr 03, 2014 | 48.41 | 48.60 | 47.83 | 48.08 | 1,132,998 | -0.30(-0.63%) |
Apr 02, 2014 | 48.09 | 48.61 | 48.09 | 48.38 | 1,601,057 | +0.40(+0.84%) |
Apr 01, 2014 | 47.01 | 48.02 | 46.63 | 47.98 | 1,605,041 | +1.22(+2.60%) |
Mar 31, 2014 | 46.06 | 46.83 | 46.02 | 46.76 | 1,483,021 | +1.10(+2.42%) |
Mar 28, 2014 | 45.59 | 46.02 | 45.38 | 45.66 | 1,396,399 | +0.29(+0.64%) |
Mar 27, 2014 | 45.62 | 45.68 | 44.98 | 45.37 | 1,472,343 | -0.31(-0.68%) |
Mar 26, 2014 | 45.92 | 46.39 | 45.35 | 45.68 | 1,784,192 | +0.13(+0.28%) |
Mar 25, 2014 | 46.37 | 46.60 | 45.33 | 45.55 | 1,995,491 | -0.65(-1.40%) |
Mar 24, 2014 | 47.08 | 47.15 | 45.85 | 46.20 | 1,701,913 | -0.77(-1.64%) |
Mar 21, 2014 | 47.95 | 47.96 | 46.95 | 46.97 | 1,780,545 | -0.52(-1.09%) |
Mar 20, 2014 | 46.61 | 47.55 | 46.55 | 47.49 | 1,302,710 | +0.78(+1.66%) |
Mar 19, 2014 | 47.33 | 47.38 | 46.41 | 46.71 | 1,487,291 | -0.59(-1.24%) |
Mar 18, 2014 | 46.79 | 47.33 | 46.70 | 47.30 | 798,665 | +0.62(+1.32%) |
Mar 17, 2014 | 46.73 | 47.37 | 46.25 | 46.68 | 1,993,581 | +0.18(+0.38%) |
Mar 14, 2014 | 45.97 | 46.82 | 45.85 | 46.51 | 1,623,522 | +0.33(+0.71%) |
Mar 13, 2014 | 46.86 | 46.98 | 45.97 | 46.18 | 2,010,100 | -0.52(-1.11%) |
Mar 12, 2014 | 46.25 | 46.71 | 45.93 | 46.70 | 1,493,508 | +0.18(+0.38%) |
Mar 11, 2014 | 46.86 | 46.98 | 46.34 | 46.52 | 1,531,794 | -0.31(-0.67%) |
Mar 10, 2014 | 46.60 | 46.86 | 46.32 | 46.83 | 1,055,866 | +0.19(+0.41%) |
Mar 07, 2014 | 47.17 | 47.23 | 46.44 | 46.64 | 1,348,096 | -0.41(-0.87%) |
Mar 06, 2014 | 46.98 | 47.22 | 46.77 | 47.05 | 1,046,927 | +0.30(+0.65%) |
Mar 05, 2014 | 47.12 | 47.24 | 46.57 | 46.75 | 2,318,217 | -0.43(-0.92%) |
Mar 04, 2014 | 46.82 | 47.30 | 46.54 | 47.18 | 1,684,101 | +0.93(+2.01%) |