Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.20 | 47.36 | 47.11 | 47.21 | 324,171 | -0.11(-0.24%) |
May 29, 2014 | 47.52 | 47.75 | 47.32 | 47.32 | 257,403 | -0.13(-0.28%) |
May 28, 2014 | 47.23 | 47.51 | 47.23 | 47.45 | 223,374 | +0.51(+1.08%) |
May 27, 2014 | 46.83 | 46.96 | 46.68 | 46.95 | 451,890 | +0.06(+0.13%) |
May 23, 2014 | 46.82 | 46.88 | 46.88 | 46.88 | 183,942 | +0.25(+0.55%) |
May 22, 2014 | 46.76 | 46.92 | 46.63 | 46.63 | 105,445 | -0.19(-0.41%) |
May 21, 2014 | 46.78 | 46.85 | 46.64 | 46.82 | 366,674 | -0.17(-0.35%) |
May 20, 2014 | 46.75 | 47.08 | 46.73 | 46.99 | 29,561,068 | +0.32(+0.69%) |
May 19, 2014 | 46.99 | 47.04 | 46.67 | 46.67 | 78,018 | -0.14(-0.30%) |
May 16, 2014 | 46.88 | 46.96 | 46.79 | 46.81 | 104,040 | -0.17(-0.37%) |
May 15, 2014 | 46.85 | 47.19 | 46.80 | 46.98 | 94,238 | +0.33(+0.71%) |
May 14, 2014 | 46.45 | 46.80 | 46.45 | 46.65 | 96,019 | +0.43(+0.92%) |
May 13, 2014 | 46.12 | 46.24 | 46.12 | 46.22 | 63,480 | +0.33(+0.72%) |
May 12, 2014 | 45.97 | 46.03 | 45.85 | 45.89 | 71,496 | -0.24(-0.53%) |
May 09, 2014 | 46.04 | 46.21 | 46.04 | 46.14 | 139,120 | -0.06(-0.13%) |
May 08, 2014 | 46.21 | 46.35 | 46.07 | 46.20 | 86,907 | +0.12(+0.26%) |
May 07, 2014 | 45.94 | 46.16 | 45.88 | 46.07 | 226,922 | +0.03(+0.06%) |
May 06, 2014 | 45.96 | 46.05 | 45.90 | 46.05 | 73,936 | +0.16(+0.34%) |
May 05, 2014 | 46.14 | 46.14 | 45.87 | 45.89 | 188,156 | -0.14(-0.30%) |
May 02, 2014 | 45.59 | 46.14 | 45.50 | 46.03 | 233,265 | +0.13(+0.28%) |
May 01, 2014 | 45.64 | 46.05 | 45.64 | 45.90 | 14,209,323 | +0.25(+0.55%) |
Apr 30, 2014 | 45.48 | 45.66 | 45.36 | 45.65 | 39,947 | +0.31(+0.69%) |
Apr 29, 2014 | 45.15 | 45.35 | 45.12 | 45.33 | 14,125 | +0.05(+0.12%) |
Apr 28, 2014 | 45.40 | 45.43 | 45.19 | 45.28 | 12,390 | -0.12(-0.27%) |
Apr 25, 2014 | 45.46 | 45.60 | 45.40 | 45.40 | 21,446 | +0.11(+0.25%) |
Apr 24, 2014 | 45.12 | 45.33 | 45.12 | 45.29 | 34,167 | +0.01(+0.02%) |
Apr 23, 2014 | 45.22 | 45.39 | 45.19 | 45.28 | 14,465 | +0.23(+0.50%) |
Apr 22, 2014 | 44.99 | 45.10 | 44.92 | 45.05 | 20,056 | -0.04(-0.10%) |
Apr 21, 2014 | 45.23 | 45.28 | 45.09 | 45.10 | 424,075 | -0.04(-0.10%) |
Apr 17, 2014 | 45.58 | 45.14 | 45.14 | 45.14 | 29,719 | -0.47(-1.03%) |
Apr 16, 2014 | 45.60 | 45.67 | 45.57 | 45.61 | 210,069 | -0.22(-0.48%) |
Apr 15, 2014 | 45.62 | 45.95 | 45.62 | 45.83 | 155,596 | +0.17(+0.36%) |
Apr 14, 2014 | 45.70 | 45.82 | 45.62 | 45.66 | 41,523 | -0.18(-0.40%) |
Apr 11, 2014 | 45.88 | 45.91 | 45.75 | 45.85 | 75,261 | +0.20(+0.44%) |
Apr 10, 2014 | 45.40 | 45.82 | 45.39 | 45.65 | 454,810 | +0.37(+0.82%) |
Apr 09, 2014 | 45.14 | 45.39 | 45.03 | 45.28 | 73,626 | -0.03(-0.07%) |
Apr 08, 2014 | 45.19 | 45.33 | 45.06 | 45.31 | 21,860 | +0.15(+0.33%) |
Apr 07, 2014 | 45.10 | 45.28 | 45.10 | 45.16 | 38,375 | +0.21(+0.47%) |
Apr 04, 2014 | 44.72 | 44.99 | 44.72 | 44.95 | 85,220 | +0.51(+1.16%) |
Apr 03, 2014 | 44.41 | 44.58 | 44.40 | 44.44 | 26,144 | +0.06(+0.14%) |
Apr 02, 2014 | 44.45 | 44.53 | 44.36 | 44.38 | 34,401 | -0.34(-0.76%) |
Apr 01, 2014 | 44.78 | 44.83 | 44.72 | 44.72 | 41,910 | -0.26(-0.58%) |
Mar 31, 2014 | 44.68 | 44.98 | 44.68 | 44.98 | 60,639 | +0.03(+0.08%) |
Mar 28, 2014 | 45.12 | 45.12 | 44.92 | 44.94 | 11,112 | -0.30(-0.67%) |
Mar 27, 2014 | 45.09 | 45.33 | 45.05 | 45.25 | 17,424 | +0.08(+0.17%) |
Mar 26, 2014 | 44.85 | 45.17 | 44.80 | 45.17 | 46,047 | +0.40(+0.89%) |
Mar 25, 2014 | 44.74 | 44.94 | 44.45 | 44.77 | 35,374 | -0.09(-0.19%) |
Mar 24, 2014 | 44.65 | 44.93 | 44.65 | 44.86 | 23,619 | +0.05(+0.12%) |
Mar 21, 2014 | 44.62 | 44.82 | 44.61 | 44.80 | 76,208 | +0.17(+0.38%) |
Mar 20, 2014 | 44.63 | 44.74 | 44.50 | 44.63 | 33,782 | -0.01(-0.02%) |
Mar 19, 2014 | 45.39 | 45.39 | 44.46 | 44.64 | 101,334 | -0.79(-1.74%) |
Mar 18, 2014 | 45.31 | 45.47 | 45.31 | 45.43 | 32,279 | +0.17(+0.38%) |
Mar 17, 2014 | 45.41 | 45.49 | 45.25 | 45.26 | 26,855 | -0.33(-0.73%) |
Mar 14, 2014 | 45.64 | 45.75 | 45.51 | 45.59 | 148,659 | +0.03(+0.06%) |
Mar 13, 2014 | 44.80 | 45.60 | 44.80 | 45.57 | 48,668 | +0.51(+1.12%) |
Mar 12, 2014 | 44.99 | 45.09 | 44.95 | 45.06 | 90,862 | +0.33(+0.73%) |
Mar 11, 2014 | 44.62 | 44.79 | 44.54 | 44.74 | 148,585 | +0.09(+0.21%) |
Mar 10, 2014 | 44.55 | 44.68 | 44.51 | 44.64 | 163,156 | +0.13(+0.29%) |
Mar 07, 2014 | 44.46 | 44.61 | 44.45 | 44.51 | 209,376 | -0.39(-0.88%) |
Mar 06, 2014 | 44.92 | 45.00 | 44.86 | 44.91 | 142,053 | -0.34(-0.76%) |
Mar 05, 2014 | 45.07 | 45.31 | 45.02 | 45.25 | 388,137 | +0.06(+0.13%) |
Mar 04, 2014 | 45.58 | 45.58 | 45.16 | 45.19 | 70,156,088 | -0.68(-1.48%) |