Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.94 | 47.07 | 46.34 | 46.76 | 303,574 | -0.05(-0.11%) |
May 29, 2014 | 47.06 | 47.06 | 46.43 | 46.81 | 165,202 | +0.08(+0.17%) |
May 28, 2014 | 46.68 | 46.87 | 46.40 | 46.73 | 187,089 | -0.07(-0.15%) |
May 27, 2014 | 47.37 | 47.63 | 46.60 | 46.80 | 254,170 | -0.28(-0.59%) |
May 23, 2014 | 46.57 | 47.08 | 47.08 | 47.08 | 349,829 | +0.63(+1.35%) |
May 22, 2014 | 45.04 | 46.48 | 44.81 | 46.45 | 173,826 | +1.42(+3.16%) |
May 21, 2014 | 45.24 | 45.50 | 44.65 | 45.03 | 179,029 | +0.02(+0.04%) |
May 20, 2014 | 45.25 | 45.49 | 44.44 | 45.01 | 283,425 | -0.49(-1.07%) |
May 19, 2014 | 44.74 | 45.73 | 44.58 | 45.49 | 143,749 | +0.62(+1.37%) |
May 16, 2014 | 44.62 | 44.92 | 44.30 | 44.88 | 199,035 | +0.09(+0.20%) |
May 15, 2014 | 44.62 | 45.29 | 44.03 | 44.79 | 388,362 | -0.18(-0.40%) |
May 14, 2014 | 45.96 | 45.96 | 44.71 | 44.97 | 220,938 | -1.18(-2.56%) |
May 13, 2014 | 46.51 | 47.37 | 45.92 | 46.15 | 596,040 | +1.03(+2.29%) |
May 12, 2014 | 44.62 | 45.52 | 44.33 | 45.12 | 681,857 | +0.76(+1.70%) |
May 09, 2014 | 44.31 | 44.67 | 44.01 | 44.36 | 274,491 | -0.15(-0.33%) |
May 08, 2014 | 45.89 | 46.28 | 44.33 | 44.51 | 602,152 | -1.27(-2.78%) |
May 07, 2014 | 45.02 | 45.85 | 44.98 | 45.78 | 492,890 | +0.83(+1.84%) |
May 06, 2014 | 44.29 | 45.43 | 44.12 | 44.96 | 383,482 | +0.65(+1.46%) |
May 05, 2014 | 44.34 | 44.80 | 44.01 | 44.31 | 187,534 | -0.45(-1.00%) |
May 02, 2014 | 44.68 | 45.36 | 44.30 | 44.76 | 474,727 | +0.02(+0.04%) |
May 01, 2014 | 44.43 | 44.91 | 43.70 | 44.74 | 432,187 | +0.35(+0.78%) |
Apr 30, 2014 | 44.42 | 44.51 | 43.91 | 44.39 | 377,917 | -0.01(-0.02%) |
Apr 29, 2014 | 44.60 | 44.63 | 43.92 | 44.40 | 466,114 | +0.16(+0.36%) |
Apr 28, 2014 | 44.28 | 45.47 | 43.92 | 44.24 | 416,461 | +0.00(+0.00%) |
Apr 25, 2014 | 44.52 | 45.00 | 44.04 | 44.24 | 351,226 | -0.50(-1.11%) |
Apr 24, 2014 | 45.73 | 45.73 | 44.05 | 44.74 | 442,847 | +0.12(+0.27%) |
Apr 23, 2014 | 45.20 | 45.20 | 44.52 | 44.62 | 627,665 | -0.54(-1.19%) |
Apr 22, 2014 | 44.89 | 45.41 | 44.58 | 45.16 | 506,773 | +0.45(+1.00%) |
Apr 21, 2014 | 43.49 | 44.87 | 43.41 | 44.71 | 1,397,649 | +2.10(+4.92%) |
Apr 17, 2014 | 42.15 | 42.61 | 42.61 | 42.61 | 377,892 | +0.45(+1.06%) |
Apr 16, 2014 | 41.87 | 42.24 | 41.60 | 42.16 | 322,185 | +0.50(+1.19%) |
Apr 15, 2014 | 41.76 | 41.88 | 41.18 | 41.67 | 455,587 | +0.12(+0.29%) |
Apr 14, 2014 | 41.42 | 41.84 | 41.06 | 41.55 | 436,966 | +0.64(+1.56%) |
Apr 11, 2014 | 40.76 | 41.18 | 40.10 | 40.91 | 507,262 | +0.85(+2.11%) |
Apr 10, 2014 | 41.09 | 41.52 | 39.84 | 40.07 | 470,309 | -1.20(-2.92%) |
Apr 09, 2014 | 40.19 | 41.58 | 39.99 | 41.27 | 630,705 | +1.32(+3.31%) |
Apr 08, 2014 | 39.76 | 40.03 | 39.28 | 39.95 | 514,333 | +1.02(+2.63%) |
Apr 07, 2014 | 39.61 | 39.65 | 38.90 | 38.92 | 316,621 | -0.83(-2.08%) |
Apr 04, 2014 | 40.37 | 40.57 | 39.44 | 39.75 | 321,158 | -0.31(-0.77%) |
Apr 03, 2014 | 39.98 | 40.27 | 39.62 | 40.06 | 580,825 | +0.29(+0.72%) |
Apr 02, 2014 | 39.89 | 39.92 | 39.50 | 39.77 | 834,868 | +0.00(+0.00%) |
Apr 01, 2014 | 39.88 | 40.00 | 39.61 | 39.77 | 538,292 | +0.01(+0.03%) |
Mar 31, 2014 | 39.65 | 40.28 | 39.34 | 39.76 | 426,287 | +0.20(+0.50%) |
Mar 28, 2014 | 39.43 | 40.17 | 39.23 | 39.56 | 184,147 | +0.06(+0.15%) |
Mar 27, 2014 | 39.53 | 39.79 | 38.93 | 39.50 | 242,452 | +0.03(+0.08%) |
Mar 26, 2014 | 40.17 | 40.46 | 39.39 | 39.47 | 225,419 | -0.48(-1.19%) |
Mar 25, 2014 | 40.31 | 40.85 | 39.95 | 39.95 | 307,135 | -0.25(-0.62%) |
Mar 24, 2014 | 40.48 | 40.65 | 39.92 | 40.20 | 200,205 | -0.26(-0.64%) |
Mar 21, 2014 | 40.37 | 40.52 | 40.11 | 40.45 | 345,781 | +0.41(+1.02%) |
Mar 20, 2014 | 39.92 | 40.30 | 39.83 | 40.05 | 178,244 | +0.09(+0.22%) |
Mar 19, 2014 | 40.09 | 40.30 | 39.68 | 39.96 | 170,016 | -0.24(-0.59%) |
Mar 18, 2014 | 40.40 | 40.49 | 39.91 | 40.20 | 305,401 | -0.16(-0.39%) |
Mar 17, 2014 | 40.77 | 40.91 | 40.27 | 40.35 | 138,451 | -0.19(-0.47%) |
Mar 14, 2014 | 40.59 | 41.08 | 40.41 | 40.54 | 166,503 | -0.09(-0.22%) |
Mar 13, 2014 | 41.50 | 41.68 | 40.48 | 40.63 | 195,366 | -0.83(-1.99%) |
Mar 12, 2014 | 41.30 | 41.76 | 40.86 | 41.46 | 214,367 | -0.09(-0.22%) |
Mar 11, 2014 | 41.49 | 41.73 | 41.17 | 41.55 | 662,185 | +0.18(+0.43%) |
Mar 10, 2014 | 41.35 | 41.39 | 40.47 | 41.37 | 352,368 | +0.31(+0.75%) |
Mar 07, 2014 | 41.60 | 42.20 | 40.93 | 41.06 | 470,176 | -0.27(-0.65%) |
Mar 06, 2014 | 40.34 | 41.37 | 40.04 | 41.33 | 247,950 | +1.14(+2.85%) |
Mar 05, 2014 | 39.82 | 40.29 | 39.53 | 40.19 | 162,066 | +0.30(+0.75%) |
Mar 04, 2014 | 39.12 | 40.10 | 39.12 | 39.89 | 274,252 | +1.24(+3.22%) |