Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.39 | 46.41 | 46.32 | 46.37 | 256,935 | -0.11(-0.23%) |
May 29, 2014 | 46.35 | 46.48 | 46.28 | 46.48 | 266,602 | +0.41(+0.89%) |
May 28, 2014 | 46.07 | 46.11 | 45.94 | 46.07 | 337,124 | +0.00(+0.00%) |
May 27, 2014 | 46.01 | 46.10 | 45.91 | 46.07 | 418,338 | +0.16(+0.35%) |
May 23, 2014 | 45.76 | 45.91 | 45.91 | 45.91 | 150,211 | +0.27(+0.58%) |
May 22, 2014 | 45.53 | 45.66 | 45.50 | 45.64 | 101,701 | +0.38(+0.84%) |
May 21, 2014 | 45.21 | 45.32 | 45.17 | 45.26 | 305,166 | +0.35(+0.78%) |
May 20, 2014 | 45.12 | 45.12 | 44.85 | 44.91 | 397,670 | -0.45(-0.99%) |
May 19, 2014 | 45.14 | 45.37 | 45.06 | 45.36 | 453,236 | -0.17(-0.38%) |
May 16, 2014 | 45.47 | 45.53 | 45.37 | 45.53 | 222,786 | +0.20(+0.44%) |
May 15, 2014 | 45.64 | 45.64 | 45.15 | 45.34 | 329,749 | -0.25(-0.55%) |
May 14, 2014 | 45.75 | 45.75 | 45.52 | 45.59 | 273,345 | -0.06(-0.13%) |
May 13, 2014 | 45.39 | 45.68 | 45.39 | 45.65 | 378,107 | +0.40(+0.89%) |
May 12, 2014 | 45.10 | 45.26 | 45.04 | 45.24 | 2,693,449 | +0.19(+0.42%) |
May 09, 2014 | 44.99 | 45.07 | 44.89 | 45.05 | 210,658 | +0.19(+0.42%) |
May 08, 2014 | 44.91 | 45.10 | 44.82 | 44.86 | 451,559 | -0.05(-0.12%) |
May 07, 2014 | 44.88 | 44.96 | 44.65 | 44.92 | 614,308 | -0.15(-0.34%) |
May 06, 2014 | 45.11 | 45.21 | 45.04 | 45.07 | 219,680 | -0.02(-0.03%) |
May 05, 2014 | 44.90 | 45.13 | 44.86 | 45.08 | 187,035 | -0.08(-0.17%) |
May 02, 2014 | 45.19 | 45.36 | 45.08 | 45.16 | 296,577 | +0.02(+0.05%) |
May 01, 2014 | 45.12 | 45.21 | 44.89 | 45.14 | 645,502 | +0.21(+0.47%) |
Apr 30, 2014 | 44.80 | 44.96 | 44.73 | 44.93 | 348,793 | -0.17(-0.37%) |
Apr 29, 2014 | 45.04 | 45.18 | 45.02 | 45.09 | 248,473 | +0.03(+0.07%) |
Apr 28, 2014 | 44.97 | 45.10 | 44.73 | 45.06 | 344,677 | +0.26(+0.58%) |
Apr 25, 2014 | 44.95 | 44.96 | 44.71 | 44.80 | 177,005 | -0.27(-0.61%) |
Apr 24, 2014 | 45.11 | 45.11 | 44.84 | 45.08 | 377,498 | -0.10(-0.22%) |
Apr 23, 2014 | 45.12 | 45.22 | 45.10 | 45.18 | 616,600 | -0.06(-0.13%) |
Apr 22, 2014 | 45.18 | 45.31 | 45.12 | 45.24 | 489,830 | -0.04(-0.08%) |
Apr 21, 2014 | 45.25 | 45.36 | 45.16 | 45.28 | 498,886 | +0.05(+0.12%) |
Apr 17, 2014 | 45.21 | 45.22 | 45.22 | 45.22 | 123,533 | +0.02(+0.03%) |
Apr 16, 2014 | 45.00 | 45.23 | 44.94 | 45.21 | 681,088 | +0.64(+1.43%) |
Apr 15, 2014 | 44.51 | 44.60 | 44.15 | 44.57 | 630,554 | -0.17(-0.37%) |
Apr 14, 2014 | 44.83 | 44.83 | 44.54 | 44.73 | 721,982 | +0.36(+0.81%) |
Apr 11, 2014 | 44.50 | 44.66 | 44.35 | 44.38 | 414,916 | -0.12(-0.27%) |
Apr 10, 2014 | 44.98 | 45.03 | 44.47 | 44.50 | 416,431 | -0.89(-1.96%) |
Apr 09, 2014 | 44.97 | 45.41 | 44.90 | 45.39 | 326,927 | +0.65(+1.45%) |
Apr 08, 2014 | 44.81 | 44.89 | 44.64 | 44.74 | 311,072 | -0.19(-0.42%) |
Apr 07, 2014 | 45.11 | 45.18 | 44.88 | 44.93 | 277,641 | -0.30(-0.66%) |
Apr 04, 2014 | 45.65 | 45.72 | 45.13 | 45.23 | 528,696 | -0.13(-0.29%) |
Apr 03, 2014 | 45.47 | 45.47 | 45.20 | 45.36 | 642,469 | -0.15(-0.33%) |
Apr 02, 2014 | 45.28 | 45.53 | 45.28 | 45.51 | 1,070,132 | +0.26(+0.57%) |
Apr 01, 2014 | 45.12 | 45.25 | 45.05 | 45.25 | 708,362 | +0.30(+0.66%) |
Mar 31, 2014 | 45.14 | 45.15 | 44.95 | 44.96 | 349,751 | +0.13(+0.29%) |
Mar 28, 2014 | 44.83 | 44.99 | 44.77 | 44.83 | 299,812 | +0.40(+0.89%) |
Mar 27, 2014 | 44.33 | 44.52 | 44.22 | 44.43 | 1,133,629 | +0.47(+1.07%) |
Mar 26, 2014 | 44.22 | 44.32 | 43.95 | 43.96 | 953,072 | +0.18(+0.42%) |
Mar 25, 2014 | 43.59 | 43.84 | 43.59 | 43.78 | 506,582 | +0.29(+0.67%) |
Mar 24, 2014 | 43.66 | 43.68 | 43.32 | 43.48 | 1,105,627 | +0.25(+0.58%) |
Mar 21, 2014 | 43.46 | 43.60 | 43.17 | 43.23 | 252,631 | +0.09(+0.21%) |
Mar 20, 2014 | 43.06 | 43.26 | 42.87 | 43.14 | 661,081 | -0.51(-1.17%) |
Mar 19, 2014 | 44.07 | 44.07 | 43.41 | 43.65 | 485,382 | -0.46(-1.03%) |
Mar 18, 2014 | 43.83 | 44.17 | 43.83 | 44.11 | 351,022 | +0.14(+0.33%) |
Mar 17, 2014 | 43.82 | 43.98 | 43.80 | 43.96 | 646,880 | +0.48(+1.10%) |
Mar 14, 2014 | 43.42 | 43.70 | 43.29 | 43.48 | 798,133 | -0.36(-0.81%) |
Mar 13, 2014 | 44.48 | 44.53 | 43.69 | 43.84 | 581,087 | -0.66(-1.48%) |
Mar 12, 2014 | 44.27 | 44.52 | 44.13 | 44.50 | 534,328 | -0.22(-0.49%) |
Mar 11, 2014 | 45.18 | 45.18 | 44.68 | 44.72 | 479,999 | -0.43(-0.96%) |
Mar 10, 2014 | 45.30 | 45.30 | 44.95 | 45.15 | 637,649 | -0.29(-0.64%) |
Mar 07, 2014 | 45.68 | 45.68 | 45.29 | 45.44 | 423,433 | -0.30(-0.65%) |
Mar 06, 2014 | 45.69 | 45.81 | 45.62 | 45.74 | 471,726 | +0.74(+1.65%) |
Mar 05, 2014 | 45.14 | 45.14 | 44.98 | 44.99 | 424,454 | -0.30(-0.67%) |
Mar 04, 2014 | 45.11 | 45.33 | 45.11 | 45.30 | 326,567 | +0.87(+1.95%) |