Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.67 | 46.00 | 45.56 | 45.95 | 4,865,384 | +0.35(+0.77%) |
May 29, 2014 | 45.72 | 45.89 | 45.38 | 45.60 | 3,752,019 | -0.13(-0.29%) |
May 28, 2014 | 45.18 | 45.89 | 44.98 | 45.73 | 4,937,438 | +0.46(+1.01%) |
May 27, 2014 | 44.71 | 45.39 | 44.60 | 45.27 | 3,686,556 | +0.83(+1.87%) |
May 23, 2014 | 44.50 | 44.44 | 44.44 | 44.44 | 2,953,687 | -0.12(-0.26%) |
May 22, 2014 | 44.36 | 44.66 | 44.19 | 44.56 | 1,700,912 | +0.18(+0.40%) |
May 21, 2014 | 44.54 | 44.54 | 44.21 | 44.38 | 2,853,606 | +0.01(+0.01%) |
May 20, 2014 | 44.44 | 44.89 | 44.17 | 44.38 | 4,656,108 | +0.04(+0.08%) |
May 19, 2014 | 44.32 | 44.42 | 44.08 | 44.34 | 3,135,110 | -0.12(-0.28%) |
May 16, 2014 | 44.41 | 44.58 | 44.22 | 44.47 | 3,593,699 | -0.04(-0.08%) |
May 15, 2014 | 45.12 | 45.19 | 44.03 | 44.50 | 5,332,522 | -0.59(-1.30%) |
May 14, 2014 | 45.55 | 45.67 | 44.96 | 45.09 | 2,227,626 | -0.36(-0.80%) |
May 13, 2014 | 45.56 | 45.68 | 45.33 | 45.45 | 3,044,517 | +0.20(+0.45%) |
May 12, 2014 | 45.43 | 45.54 | 45.10 | 45.25 | 4,074,777 | -0.12(-0.26%) |
May 09, 2014 | 45.34 | 45.38 | 44.87 | 45.37 | 2,621,298 | +0.23(+0.51%) |
May 08, 2014 | 45.04 | 45.45 | 45.01 | 45.14 | 4,392,924 | +0.10(+0.22%) |
May 07, 2014 | 45.25 | 45.29 | 44.85 | 45.04 | 3,501,551 | -0.05(-0.11%) |
May 06, 2014 | 45.34 | 45.74 | 45.07 | 45.08 | 3,247,153 | -0.27(-0.59%) |
May 05, 2014 | 45.18 | 45.42 | 44.88 | 45.35 | 2,661,155 | +0.06(+0.13%) |
May 02, 2014 | 45.44 | 45.74 | 45.26 | 45.29 | 3,915,453 | -0.03(-0.07%) |
May 01, 2014 | 45.72 | 45.76 | 45.10 | 45.32 | 5,061,737 | -0.44(-0.96%) |
Apr 30, 2014 | 45.70 | 45.78 | 45.32 | 45.76 | 3,171,026 | +0.01(+0.01%) |
Apr 29, 2014 | 46.25 | 46.30 | 45.68 | 45.76 | 5,009,083 | -0.42(-0.91%) |
Apr 28, 2014 | 46.41 | 46.41 | 45.77 | 46.18 | 6,441,694 | +0.01(+0.03%) |
Apr 25, 2014 | 45.54 | 46.28 | 45.45 | 46.17 | 6,550,334 | +0.52(+1.15%) |
Apr 24, 2014 | 46.05 | 46.06 | 45.04 | 45.64 | 3,961,900 | -0.01(-0.03%) |
Apr 23, 2014 | 47.34 | 47.37 | 44.74 | 45.65 | 12,735,097 | -0.40(-0.86%) |
Apr 22, 2014 | 45.31 | 46.15 | 45.23 | 46.05 | 7,819,959 | +0.87(+1.93%) |
Apr 21, 2014 | 44.85 | 45.23 | 44.66 | 45.18 | 4,498,658 | -0.20(-0.43%) |
Apr 17, 2014 | 45.56 | 45.37 | 45.37 | 45.37 | 4,367,945 | -0.31(-0.68%) |
Apr 16, 2014 | 45.33 | 45.69 | 45.07 | 45.68 | 4,329,247 | +0.83(+1.84%) |
Apr 15, 2014 | 44.96 | 45.33 | 44.44 | 44.86 | 4,205,869 | +0.02(+0.05%) |
Apr 14, 2014 | 44.48 | 44.91 | 44.44 | 44.83 | 4,285,534 | +0.63(+1.43%) |
Apr 11, 2014 | 44.52 | 44.65 | 44.17 | 44.20 | 4,244,688 | -0.49(-1.09%) |
Apr 10, 2014 | 45.61 | 45.71 | 44.42 | 44.69 | 5,577,730 | -0.96(-2.11%) |
Apr 09, 2014 | 45.24 | 45.81 | 45.18 | 45.65 | 5,784,505 | +0.52(+1.15%) |
Apr 08, 2014 | 44.32 | 45.33 | 44.19 | 45.14 | 7,665,122 | +0.64(+1.44%) |
Apr 07, 2014 | 44.51 | 44.77 | 44.14 | 44.50 | 5,549,263 | -0.12(-0.28%) |
Apr 04, 2014 | 45.43 | 45.47 | 44.43 | 44.62 | 4,409,266 | -0.59(-1.31%) |
Apr 03, 2014 | 45.83 | 45.90 | 45.03 | 45.21 | 4,639,754 | -0.40(-0.87%) |
Apr 02, 2014 | 46.08 | 46.08 | 45.15 | 45.61 | 6,467,340 | +0.62(+1.38%) |
Apr 01, 2014 | 44.66 | 45.10 | 44.66 | 44.99 | 4,617,992 | +0.40(+0.89%) |
Mar 31, 2014 | 44.32 | 44.69 | 44.07 | 44.59 | 5,541,772 | +0.70(+1.60%) |
Mar 28, 2014 | 43.47 | 44.03 | 43.42 | 43.89 | 3,849,444 | +0.59(+1.37%) |
Mar 27, 2014 | 43.74 | 43.85 | 42.72 | 43.30 | 6,596,887 | -0.57(-1.31%) |
Mar 26, 2014 | 43.79 | 44.16 | 43.71 | 43.87 | 5,635,578 | +0.23(+0.53%) |
Mar 25, 2014 | 44.32 | 44.34 | 43.52 | 43.64 | 4,767,976 | -0.44(-1.01%) |
Mar 24, 2014 | 44.49 | 44.53 | 43.88 | 44.08 | 3,520,707 | -0.44(-0.98%) |
Mar 21, 2014 | 44.95 | 45.37 | 44.50 | 44.52 | 5,039,261 | +0.01(+0.03%) |
Mar 20, 2014 | 44.05 | 44.69 | 43.87 | 44.51 | 4,871,536 | +0.62(+1.42%) |
Mar 19, 2014 | 44.53 | 44.68 | 43.57 | 43.89 | 3,343,814 | -0.51(-1.15%) |
Mar 18, 2014 | 44.47 | 44.78 | 44.32 | 44.40 | 3,276,829 | -0.04(-0.08%) |
Mar 17, 2014 | 44.61 | 44.83 | 44.32 | 44.43 | 5,396,659 | +0.02(+0.05%) |
Mar 14, 2014 | 44.60 | 45.07 | 44.38 | 44.41 | 5,618,579 | -0.44(-0.99%) |
Mar 13, 2014 | 45.69 | 45.84 | 44.72 | 44.85 | 3,967,016 | -0.76(-1.67%) |
Mar 12, 2014 | 45.56 | 45.75 | 45.45 | 45.62 | 3,361,322 | -0.12(-0.27%) |
Mar 11, 2014 | 45.75 | 46.11 | 45.55 | 45.74 | 3,949,986 | -0.04(-0.09%) |
Mar 10, 2014 | 45.48 | 45.80 | 45.27 | 45.78 | 4,090,892 | +0.14(+0.31%) |
Mar 07, 2014 | 45.77 | 45.95 | 45.26 | 45.64 | 5,003,778 | -0.08(-0.17%) |
Mar 06, 2014 | 44.81 | 45.99 | 44.81 | 45.72 | 8,898,633 | +1.47(+3.32%) |
Mar 05, 2014 | 44.32 | 44.34 | 43.97 | 44.25 | 3,266,187 | +0.10(+0.23%) |
Mar 04, 2014 | 44.06 | 44.30 | 43.98 | 44.15 | 4,505,928 | +0.61(+1.40%) |