Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.73 | 45.13 | 44.61 | 44.67 | 278,375 | +0.02(+0.05%) |
May 29, 2014 | 44.83 | 44.93 | 44.21 | 44.64 | 260,977 | -0.17(-0.38%) |
May 28, 2014 | 44.38 | 45.06 | 44.37 | 44.82 | 185,944 | +0.32(+0.71%) |
May 27, 2014 | 44.91 | 44.91 | 44.34 | 44.50 | 195,405 | -0.02(-0.04%) |
May 23, 2014 | 44.15 | 44.51 | 44.51 | 44.51 | 187,334 | +0.15(+0.33%) |
May 22, 2014 | 43.87 | 44.42 | 43.62 | 44.37 | 156,925 | +0.46(+1.06%) |
May 21, 2014 | 44.07 | 44.10 | 43.49 | 43.90 | 250,537 | +0.04(+0.09%) |
May 20, 2014 | 44.32 | 44.32 | 43.42 | 43.86 | 364,346 | -0.59(-1.34%) |
May 19, 2014 | 43.80 | 44.99 | 43.64 | 44.46 | 237,052 | +0.51(+1.17%) |
May 16, 2014 | 43.58 | 43.98 | 43.23 | 43.94 | 336,753 | +0.31(+0.71%) |
May 15, 2014 | 43.45 | 43.71 | 43.00 | 43.63 | 326,483 | -0.17(-0.39%) |
May 14, 2014 | 44.29 | 44.36 | 43.72 | 43.80 | 315,367 | -0.59(-1.32%) |
May 13, 2014 | 44.48 | 44.70 | 44.24 | 44.39 | 216,227 | -0.14(-0.31%) |
May 12, 2014 | 44.22 | 44.73 | 43.85 | 44.53 | 394,622 | +0.61(+1.39%) |
May 09, 2014 | 43.73 | 44.24 | 43.73 | 43.92 | 427,443 | -0.09(-0.20%) |
May 08, 2014 | 44.95 | 45.34 | 43.94 | 44.01 | 427,302 | -1.02(-2.26%) |
May 07, 2014 | 43.67 | 45.08 | 43.55 | 45.03 | 374,053 | +1.39(+3.19%) |
May 06, 2014 | 43.69 | 44.00 | 43.38 | 43.63 | 410,332 | -0.19(-0.44%) |
May 05, 2014 | 43.73 | 43.95 | 43.34 | 43.83 | 633,672 | -0.25(-0.57%) |
May 02, 2014 | 43.70 | 44.96 | 43.62 | 44.08 | 335,064 | +0.38(+0.87%) |
May 01, 2014 | 43.84 | 44.00 | 43.17 | 43.70 | 491,850 | -0.15(-0.35%) |
Apr 30, 2014 | 43.55 | 43.92 | 43.20 | 43.85 | 302,047 | +0.06(+0.15%) |
Apr 29, 2014 | 44.12 | 44.28 | 43.70 | 43.79 | 228,649 | -0.05(-0.11%) |
Apr 28, 2014 | 43.91 | 44.11 | 43.06 | 43.84 | 297,733 | +0.21(+0.48%) |
Apr 25, 2014 | 44.10 | 44.31 | 43.24 | 43.63 | 396,688 | -0.65(-1.47%) |
Apr 24, 2014 | 44.83 | 45.08 | 44.24 | 44.27 | 328,501 | -0.41(-0.91%) |
Apr 23, 2014 | 44.74 | 45.29 | 44.63 | 44.68 | 444,080 | -0.03(-0.07%) |
Apr 22, 2014 | 44.82 | 45.44 | 44.56 | 44.71 | 332,506 | -0.05(-0.11%) |
Apr 21, 2014 | 44.49 | 45.06 | 44.49 | 44.76 | 266,171 | +0.16(+0.36%) |
Apr 17, 2014 | 43.07 | 44.60 | 44.60 | 44.60 | 314,298 | +1.41(+3.27%) |
Apr 16, 2014 | 43.23 | 43.63 | 42.67 | 43.19 | 329,380 | +0.37(+0.85%) |
Apr 15, 2014 | 44.62 | 44.81 | 41.70 | 42.82 | 456,617 | -0.75(-1.71%) |
Apr 14, 2014 | 43.77 | 44.06 | 43.18 | 43.57 | 254,458 | +0.44(+1.02%) |
Apr 11, 2014 | 43.24 | 43.56 | 42.92 | 43.13 | 274,643 | -0.23(-0.52%) |
Apr 10, 2014 | 44.83 | 44.89 | 43.25 | 43.36 | 242,243 | -1.44(-3.21%) |
Apr 09, 2014 | 44.40 | 44.83 | 44.09 | 44.79 | 216,877 | +0.55(+1.25%) |
Apr 08, 2014 | 44.07 | 44.60 | 43.66 | 44.24 | 275,852 | +0.27(+0.61%) |
Apr 07, 2014 | 44.73 | 44.73 | 43.96 | 43.97 | 298,449 | -1.02(-2.27%) |
Apr 04, 2014 | 46.42 | 46.42 | 44.85 | 45.00 | 271,692 | -1.02(-2.22%) |
Apr 03, 2014 | 45.94 | 46.53 | 45.86 | 46.02 | 288,122 | +0.67(+1.49%) |
Apr 02, 2014 | 45.69 | 45.80 | 45.13 | 45.35 | 272,608 | -0.37(-0.82%) |
Apr 01, 2014 | 45.75 | 46.20 | 45.50 | 45.72 | 320,236 | -0.05(-0.11%) |
Mar 31, 2014 | 44.79 | 46.06 | 44.31 | 45.77 | 322,304 | +1.37(+3.09%) |
Mar 28, 2014 | 44.10 | 44.54 | 44.02 | 44.40 | 332,414 | +0.26(+0.59%) |
Mar 27, 2014 | 44.22 | 44.31 | 43.76 | 44.14 | 326,101 | +0.00(+0.00%) |
Mar 26, 2014 | 45.15 | 45.15 | 44.10 | 44.14 | 325,683 | -0.81(-1.81%) |
Mar 25, 2014 | 45.22 | 45.94 | 44.82 | 44.95 | 391,244 | +0.11(+0.25%) |
Mar 24, 2014 | 45.30 | 45.37 | 44.36 | 44.83 | 297,107 | -0.34(-0.75%) |
Mar 21, 2014 | 45.56 | 46.34 | 45.17 | 45.17 | 705,577 | -0.09(-0.20%) |
Mar 20, 2014 | 43.80 | 45.40 | 43.80 | 45.26 | 453,410 | +1.40(+3.18%) |
Mar 19, 2014 | 44.41 | 44.47 | 43.71 | 43.87 | 181,972 | -0.66(-1.48%) |
Mar 18, 2014 | 44.46 | 44.79 | 44.39 | 44.53 | 232,912 | +0.09(+0.20%) |
Mar 17, 2014 | 44.55 | 44.97 | 44.37 | 44.44 | 147,342 | +0.28(+0.62%) |
Mar 14, 2014 | 43.48 | 44.59 | 43.13 | 44.16 | 296,922 | +0.67(+1.53%) |
Mar 13, 2014 | 44.31 | 44.44 | 43.19 | 43.50 | 280,200 | -0.69(-1.56%) |
Mar 12, 2014 | 44.14 | 44.57 | 43.94 | 44.19 | 253,711 | -0.14(-0.31%) |
Mar 11, 2014 | 45.02 | 45.10 | 44.19 | 44.32 | 212,286 | -0.56(-1.25%) |
Mar 10, 2014 | 44.79 | 44.95 | 44.42 | 44.88 | 182,970 | +0.03(+0.07%) |
Mar 07, 2014 | 45.07 | 45.09 | 44.39 | 44.85 | 302,715 | +0.09(+0.20%) |
Mar 06, 2014 | 44.79 | 45.07 | 44.57 | 44.76 | 241,759 | +0.11(+0.24%) |
Mar 05, 2014 | 44.81 | 45.00 | 44.35 | 44.66 | 404,378 | +0.05(+0.11%) |
Mar 04, 2014 | 43.41 | 44.78 | 43.06 | 44.61 | 552,505 | +1.82(+4.25%) |