Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.60 | 44.93 | 44.45 | 44.56 | 203,529 | -0.05(-0.11%) |
May 29, 2014 | 44.52 | 44.75 | 44.08 | 44.60 | 156,100 | +0.24(+0.55%) |
May 28, 2014 | 44.13 | 44.45 | 43.97 | 44.36 | 253,831 | +0.31(+0.70%) |
May 27, 2014 | 44.66 | 44.84 | 43.82 | 44.05 | 373,463 | -0.38(-0.85%) |
May 23, 2014 | 43.99 | 44.43 | 44.43 | 44.43 | 237,253 | +0.39(+0.89%) |
May 22, 2014 | 44.17 | 44.43 | 43.79 | 44.04 | 145,356 | -0.13(-0.30%) |
May 21, 2014 | 43.74 | 44.30 | 43.47 | 44.17 | 412,173 | +0.62(+1.42%) |
May 20, 2014 | 44.00 | 44.08 | 43.20 | 43.55 | 511,988 | -0.57(-1.28%) |
May 19, 2014 | 44.31 | 44.85 | 44.02 | 44.11 | 434,965 | -0.25(-0.57%) |
May 16, 2014 | 44.43 | 44.50 | 44.02 | 44.37 | 452,745 | +0.10(+0.23%) |
May 15, 2014 | 45.75 | 46.06 | 44.08 | 44.26 | 818,549 | -1.58(-3.44%) |
May 14, 2014 | 46.58 | 46.71 | 45.76 | 45.84 | 441,930 | -0.97(-2.08%) |
May 13, 2014 | 47.07 | 48.23 | 46.60 | 46.81 | 612,098 | -0.21(-0.45%) |
May 12, 2014 | 46.00 | 47.05 | 46.00 | 47.03 | 262,774 | +1.07(+2.32%) |
May 09, 2014 | 46.30 | 46.43 | 45.79 | 45.96 | 212,513 | -0.34(-0.73%) |
May 08, 2014 | 45.94 | 46.66 | 45.79 | 46.30 | 421,944 | +0.31(+0.68%) |
May 07, 2014 | 45.91 | 46.07 | 45.33 | 45.98 | 621,652 | +0.24(+0.53%) |
May 06, 2014 | 45.34 | 46.37 | 45.29 | 45.74 | 336,455 | +0.10(+0.22%) |
May 05, 2014 | 45.08 | 45.79 | 44.71 | 45.64 | 282,699 | +0.40(+0.88%) |
May 02, 2014 | 45.13 | 45.77 | 45.10 | 45.24 | 388,963 | +0.02(+0.05%) |
May 01, 2014 | 45.47 | 45.77 | 43.97 | 45.21 | 663,649 | -0.15(-0.33%) |
Apr 30, 2014 | 44.54 | 45.50 | 44.42 | 45.36 | 433,349 | +0.72(+1.62%) |
Apr 29, 2014 | 44.47 | 45.14 | 44.24 | 44.64 | 392,070 | +0.48(+1.08%) |
Apr 28, 2014 | 45.74 | 45.81 | 43.80 | 44.16 | 512,523 | -1.41(-3.10%) |
Apr 25, 2014 | 45.79 | 46.00 | 45.46 | 45.57 | 148,177 | -0.43(-0.94%) |
Apr 24, 2014 | 46.79 | 46.79 | 45.83 | 46.01 | 283,158 | -0.45(-0.96%) |
Apr 23, 2014 | 46.84 | 46.93 | 46.38 | 46.45 | 183,715 | -0.24(-0.52%) |
Apr 22, 2014 | 47.03 | 47.21 | 46.68 | 46.70 | 231,823 | -0.20(-0.43%) |
Apr 21, 2014 | 46.48 | 46.95 | 46.29 | 46.90 | 410,302 | +0.51(+1.10%) |
Apr 17, 2014 | 45.90 | 46.39 | 46.39 | 46.39 | 131,240 | +0.44(+0.96%) |
Apr 16, 2014 | 45.57 | 46.03 | 45.27 | 45.95 | 191,988 | +0.77(+1.70%) |
Apr 15, 2014 | 44.85 | 45.30 | 44.54 | 45.18 | 245,141 | +0.44(+0.98%) |
Apr 14, 2014 | 45.06 | 45.12 | 44.33 | 44.74 | 343,432 | +0.04(+0.09%) |
Apr 11, 2014 | 44.95 | 45.24 | 44.60 | 44.70 | 310,326 | -0.63(-1.39%) |
Apr 10, 2014 | 46.10 | 46.22 | 45.14 | 45.33 | 174,544 | -0.78(-1.68%) |
Apr 09, 2014 | 45.90 | 46.27 | 45.53 | 46.11 | 462,700 | +0.34(+0.74%) |
Apr 08, 2014 | 45.18 | 45.91 | 45.18 | 45.77 | 212,273 | +0.57(+1.27%) |
Apr 07, 2014 | 46.39 | 46.70 | 44.95 | 45.20 | 213,213 | -1.31(-2.82%) |
Apr 04, 2014 | 47.12 | 47.18 | 46.04 | 46.51 | 340,236 | -0.21(-0.45%) |
Apr 03, 2014 | 46.98 | 46.99 | 46.44 | 46.72 | 403,590 | -0.13(-0.28%) |
Apr 02, 2014 | 46.83 | 47.00 | 46.63 | 46.85 | 448,310 | +0.07(+0.15%) |
Apr 01, 2014 | 46.41 | 46.83 | 46.21 | 46.78 | 368,230 | +0.43(+0.93%) |
Mar 31, 2014 | 45.13 | 46.52 | 44.99 | 46.35 | 400,807 | +1.65(+3.69%) |
Mar 28, 2014 | 44.49 | 45.17 | 44.39 | 44.70 | 287,543 | +0.26(+0.58%) |
Mar 27, 2014 | 44.44 | 44.67 | 43.97 | 44.44 | 316,670 | +0.11(+0.25%) |
Mar 26, 2014 | 45.89 | 45.89 | 44.29 | 44.33 | 209,780 | -1.27(-2.79%) |
Mar 25, 2014 | 45.30 | 45.64 | 44.95 | 45.61 | 266,207 | +0.67(+1.48%) |
Mar 24, 2014 | 45.61 | 45.61 | 44.63 | 44.94 | 170,109 | -0.26(-0.57%) |
Mar 21, 2014 | 44.95 | 45.62 | 44.33 | 45.20 | 489,321 | +0.60(+1.36%) |
Mar 20, 2014 | 44.17 | 44.72 | 44.17 | 44.59 | 193,166 | +0.17(+0.39%) |
Mar 19, 2014 | 43.97 | 44.58 | 43.92 | 44.42 | 295,725 | +0.33(+0.75%) |
Mar 18, 2014 | 43.58 | 44.11 | 43.38 | 44.09 | 305,950 | +0.69(+1.59%) |
Mar 17, 2014 | 43.36 | 43.94 | 43.31 | 43.40 | 313,794 | +0.25(+0.58%) |
Mar 14, 2014 | 42.60 | 43.36 | 42.32 | 43.15 | 379,510 | +0.35(+0.81%) |
Mar 13, 2014 | 43.34 | 43.80 | 42.73 | 42.80 | 372,752 | -0.15(-0.35%) |
Mar 12, 2014 | 42.73 | 42.98 | 42.41 | 42.95 | 242,865 | +0.00(+0.00%) |
Mar 11, 2014 | 43.23 | 43.50 | 42.86 | 42.95 | 241,650 | -0.24(-0.56%) |
Mar 10, 2014 | 43.18 | 43.31 | 42.79 | 43.20 | 315,805 | -0.08(-0.18%) |
Mar 07, 2014 | 43.40 | 43.46 | 42.94 | 43.27 | 326,401 | +0.01(+0.02%) |
Mar 06, 2014 | 43.24 | 43.65 | 43.19 | 43.27 | 259,927 | +0.17(+0.40%) |
Mar 05, 2014 | 43.52 | 43.76 | 42.96 | 43.09 | 360,934 | -0.40(-0.92%) |
Mar 04, 2014 | 43.16 | 43.69 | 42.93 | 43.49 | 397,518 | +0.78(+1.82%) |