Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.44 | 46.68 | 46.22 | 46.66 | 3,854,952 | +0.10(+0.21%) |
May 29, 2014 | 46.55 | 46.60 | 46.20 | 46.56 | 2,765,068 | +0.11(+0.24%) |
May 28, 2014 | 46.27 | 46.56 | 46.25 | 46.45 | 3,397,055 | +0.20(+0.43%) |
May 27, 2014 | 46.65 | 46.78 | 46.24 | 46.26 | 3,502,140 | +0.12(+0.26%) |
May 23, 2014 | 46.25 | 46.14 | 46.14 | 46.14 | 2,320,367 | -0.16(-0.34%) |
May 22, 2014 | 45.96 | 46.37 | 45.96 | 46.29 | 1,879,523 | +0.39(+0.84%) |
May 21, 2014 | 46.12 | 46.21 | 45.81 | 45.91 | 2,871,787 | -0.10(-0.23%) |
May 20, 2014 | 46.21 | 46.48 | 45.78 | 46.01 | 4,045,993 | -0.14(-0.30%) |
May 19, 2014 | 46.78 | 46.86 | 45.92 | 46.15 | 5,315,786 | -0.69(-1.47%) |
May 16, 2014 | 46.82 | 47.02 | 46.65 | 46.84 | 3,082,032 | -0.02(-0.04%) |
May 15, 2014 | 46.88 | 47.40 | 46.82 | 46.86 | 4,064,145 | +0.07(+0.15%) |
May 14, 2014 | 46.70 | 47.09 | 46.51 | 46.79 | 3,927,808 | +0.22(+0.47%) |
May 13, 2014 | 46.77 | 46.90 | 46.46 | 46.57 | 4,799,909 | -0.03(-0.06%) |
May 12, 2014 | 46.89 | 46.97 | 46.47 | 46.60 | 5,570,779 | -0.14(-0.31%) |
May 09, 2014 | 47.29 | 47.43 | 46.65 | 46.74 | 5,873,112 | -0.56(-1.18%) |
May 08, 2014 | 47.90 | 47.90 | 47.14 | 47.30 | 4,632,873 | -0.64(-1.33%) |
May 07, 2014 | 47.48 | 47.99 | 47.34 | 47.94 | 3,880,962 | +0.49(+1.03%) |
May 06, 2014 | 47.57 | 47.77 | 47.31 | 47.45 | 4,277,707 | -0.29(-0.61%) |
May 05, 2014 | 47.31 | 47.79 | 47.25 | 47.74 | 4,276,338 | +0.43(+0.91%) |
May 02, 2014 | 48.21 | 48.21 | 47.06 | 47.31 | 6,937,806 | -1.12(-2.31%) |
May 01, 2014 | 48.44 | 48.56 | 47.87 | 48.43 | 3,492,060 | +0.06(+0.12%) |
Apr 30, 2014 | 48.44 | 48.74 | 48.35 | 48.37 | 4,622,632 | -0.03(-0.05%) |
Apr 29, 2014 | 48.53 | 48.79 | 48.25 | 48.40 | 4,030,882 | -0.18(-0.36%) |
Apr 28, 2014 | 48.05 | 48.61 | 47.89 | 48.57 | 5,724,691 | +0.52(+1.08%) |
Apr 25, 2014 | 47.45 | 48.08 | 47.45 | 48.05 | 3,921,696 | +0.61(+1.29%) |
Apr 24, 2014 | 47.14 | 47.62 | 46.85 | 47.44 | 3,258,847 | +0.29(+0.62%) |
Apr 23, 2014 | 47.29 | 47.80 | 47.13 | 47.15 | 3,836,459 | -0.12(-0.25%) |
Apr 22, 2014 | 46.99 | 47.34 | 46.75 | 47.27 | 3,380,919 | +0.21(+0.46%) |
Apr 21, 2014 | 47.17 | 47.45 | 46.82 | 47.05 | 2,784,387 | -0.07(-0.15%) |
Apr 17, 2014 | 47.34 | 47.12 | 47.12 | 47.12 | 4,391,771 | -0.43(-0.90%) |
Apr 16, 2014 | 47.40 | 47.56 | 47.12 | 47.55 | 3,990,859 | +0.27(+0.58%) |
Apr 15, 2014 | 46.79 | 47.29 | 46.75 | 47.28 | 5,193,092 | +0.48(+1.03%) |
Apr 14, 2014 | 46.79 | 47.00 | 46.51 | 46.80 | 3,263,099 | +0.15(+0.32%) |
Apr 11, 2014 | 46.45 | 46.94 | 46.33 | 46.65 | 4,238,028 | +0.16(+0.35%) |
Apr 10, 2014 | 46.68 | 47.08 | 46.37 | 46.49 | 4,519,731 | -0.15(-0.32%) |
Apr 09, 2014 | 47.01 | 47.08 | 46.19 | 46.64 | 7,277,289 | -0.45(-0.95%) |
Apr 08, 2014 | 46.14 | 47.11 | 45.82 | 47.08 | 7,894,634 | +0.89(+1.93%) |
Apr 07, 2014 | 45.84 | 46.54 | 45.76 | 46.19 | 6,642,959 | +0.42(+0.92%) |
Apr 04, 2014 | 45.90 | 46.40 | 45.76 | 45.77 | 4,359,845 | +0.03(+0.06%) |
Apr 03, 2014 | 45.77 | 45.94 | 45.58 | 45.75 | 2,579,399 | +0.12(+0.27%) |
Apr 02, 2014 | 45.89 | 45.89 | 45.53 | 45.62 | 3,042,963 | -0.27(-0.58%) |
Apr 01, 2014 | 46.36 | 46.36 | 45.77 | 45.89 | 3,861,124 | -0.36(-0.77%) |
Mar 31, 2014 | 45.89 | 46.29 | 45.82 | 46.25 | 4,772,612 | +0.51(+1.11%) |
Mar 28, 2014 | 45.73 | 45.78 | 45.40 | 45.74 | 4,747,809 | +0.01(+0.03%) |
Mar 27, 2014 | 45.23 | 45.75 | 44.97 | 45.73 | 4,662,800 | +0.60(+1.32%) |
Mar 26, 2014 | 45.42 | 45.62 | 45.09 | 45.13 | 5,055,372 | -0.27(-0.60%) |
Mar 25, 2014 | 45.07 | 45.51 | 44.95 | 45.40 | 4,773,557 | +0.39(+0.87%) |
Mar 24, 2014 | 44.55 | 45.09 | 44.55 | 45.01 | 4,621,959 | +0.16(+0.35%) |
Mar 21, 2014 | 45.29 | 45.44 | 44.82 | 44.86 | 7,023,904 | -0.06(-0.13%) |
Mar 20, 2014 | 44.55 | 44.97 | 44.22 | 44.92 | 6,578,465 | +0.30(+0.67%) |
Mar 19, 2014 | 45.45 | 45.55 | 44.29 | 44.62 | 7,968,161 | -0.99(-2.18%) |
Mar 18, 2014 | 46.23 | 46.25 | 45.44 | 45.61 | 6,449,683 | -0.56(-1.21%) |
Mar 17, 2014 | 46.08 | 46.34 | 45.78 | 46.17 | 5,237,826 | +0.26(+0.57%) |
Mar 14, 2014 | 45.77 | 46.19 | 45.68 | 45.91 | 4,526,330 | +0.08(+0.18%) |
Mar 13, 2014 | 45.71 | 46.10 | 45.63 | 45.82 | 6,023,858 | +0.14(+0.30%) |
Mar 12, 2014 | 45.08 | 45.71 | 45.07 | 45.69 | 4,931,702 | +0.58(+1.28%) |
Mar 11, 2014 | 45.32 | 45.36 | 44.82 | 45.11 | 4,257,614 | -0.10(-0.22%) |
Mar 10, 2014 | 45.38 | 45.50 | 45.06 | 45.21 | 3,915,883 | -0.29(-0.63%) |
Mar 07, 2014 | 45.39 | 45.58 | 45.07 | 45.49 | 5,649,939 | +0.02(+0.04%) |
Mar 06, 2014 | 45.62 | 45.64 | 45.21 | 45.47 | 5,527,972 | -0.05(-0.11%) |
Mar 05, 2014 | 45.55 | 45.92 | 45.42 | 45.53 | 3,350,139 | -0.01(-0.01%) |
Mar 04, 2014 | 45.81 | 45.83 | 45.38 | 45.53 | 4,045,133 | +0.05(+0.10%) |