Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.37 | 47.37 | 47.01 | 47.29 | 1,811,335 | -0.06(-0.13%) |
May 29, 2014 | 47.23 | 47.38 | 47.03 | 47.36 | 1,157,058 | +0.18(+0.39%) |
May 28, 2014 | 46.91 | 47.39 | 46.72 | 47.18 | 1,836,674 | +0.36(+0.76%) |
May 27, 2014 | 47.31 | 47.36 | 46.59 | 46.82 | 1,846,061 | -0.29(-0.62%) |
May 23, 2014 | 47.06 | 47.11 | 47.11 | 47.11 | 743,729 | +0.00(+0.00%) |
May 22, 2014 | 46.87 | 47.18 | 46.68 | 47.11 | 789,947 | +0.24(+0.52%) |
May 21, 2014 | 46.70 | 46.94 | 46.66 | 46.87 | 1,121,733 | +0.17(+0.36%) |
May 20, 2014 | 46.89 | 46.89 | 46.47 | 46.70 | 1,100,770 | -0.32(-0.69%) |
May 19, 2014 | 46.23 | 47.07 | 46.23 | 47.03 | 1,278,147 | +0.51(+1.09%) |
May 16, 2014 | 46.50 | 46.59 | 46.16 | 46.52 | 1,162,262 | +0.02(+0.05%) |
May 15, 2014 | 46.28 | 46.54 | 46.00 | 46.50 | 1,283,878 | +0.08(+0.17%) |
May 14, 2014 | 46.50 | 46.57 | 46.21 | 46.42 | 1,314,219 | -0.24(-0.52%) |
May 13, 2014 | 46.62 | 47.00 | 46.40 | 46.66 | 2,315,169 | +0.04(+0.08%) |
May 12, 2014 | 46.39 | 46.71 | 46.18 | 46.62 | 1,528,722 | +0.56(+1.22%) |
May 09, 2014 | 46.12 | 46.22 | 45.86 | 46.06 | 1,090,877 | -0.07(-0.15%) |
May 08, 2014 | 45.90 | 46.27 | 45.88 | 46.13 | 2,249,938 | +0.13(+0.29%) |
May 07, 2014 | 46.12 | 46.38 | 45.80 | 46.00 | 1,610,597 | +0.07(+0.15%) |
May 06, 2014 | 46.02 | 46.16 | 45.77 | 45.93 | 1,480,360 | -0.05(-0.11%) |
May 05, 2014 | 45.84 | 46.12 | 45.69 | 45.98 | 1,301,734 | -0.20(-0.43%) |
May 02, 2014 | 46.23 | 46.52 | 45.99 | 46.18 | 1,847,734 | -0.18(-0.39%) |
May 01, 2014 | 46.52 | 46.59 | 46.07 | 46.36 | 2,084,135 | -0.17(-0.37%) |
Apr 30, 2014 | 46.65 | 47.55 | 46.28 | 46.54 | 8,301,766 | +2.30(+5.20%) |
Apr 29, 2014 | 44.77 | 44.99 | 44.05 | 44.24 | 4,004,249 | -0.40(-0.89%) |
Apr 28, 2014 | 44.69 | 45.20 | 44.38 | 44.63 | 2,761,494 | +0.17(+0.37%) |
Apr 25, 2014 | 44.95 | 44.99 | 44.30 | 44.47 | 2,548,804 | -0.51(-1.13%) |
Apr 24, 2014 | 46.31 | 46.31 | 44.96 | 44.97 | 2,710,353 | -0.60(-1.32%) |
Apr 23, 2014 | 45.59 | 45.82 | 45.45 | 45.57 | 1,643,627 | -0.02(-0.03%) |
Apr 22, 2014 | 45.10 | 45.74 | 44.87 | 45.59 | 1,842,852 | +0.53(+1.17%) |
Apr 21, 2014 | 44.95 | 45.07 | 44.80 | 45.06 | 1,268,074 | +0.23(+0.51%) |
Apr 17, 2014 | 44.63 | 44.83 | 44.83 | 44.83 | 2,184,611 | +0.33(+0.75%) |
Apr 16, 2014 | 44.05 | 44.54 | 43.87 | 44.50 | 2,770,946 | +0.57(+1.29%) |
Apr 15, 2014 | 43.94 | 44.30 | 43.28 | 43.93 | 2,780,839 | -0.02(-0.05%) |
Apr 14, 2014 | 43.76 | 44.01 | 43.57 | 43.95 | 3,729,101 | +0.60(+1.39%) |
Apr 11, 2014 | 42.98 | 43.56 | 42.60 | 43.35 | 5,713,644 | +0.85(+1.99%) |
Apr 10, 2014 | 41.89 | 42.92 | 41.87 | 42.51 | 4,045,505 | +0.67(+1.61%) |
Apr 09, 2014 | 41.46 | 41.87 | 41.40 | 41.83 | 1,828,793 | +0.60(+1.46%) |
Apr 08, 2014 | 41.08 | 41.41 | 40.92 | 41.23 | 1,618,252 | +0.12(+0.29%) |
Apr 07, 2014 | 41.44 | 41.55 | 41.10 | 41.12 | 1,558,031 | -0.29(-0.71%) |
Apr 04, 2014 | 42.07 | 42.09 | 41.31 | 41.41 | 1,506,192 | -0.49(-1.17%) |
Apr 03, 2014 | 41.87 | 42.12 | 41.73 | 41.90 | 2,176,169 | +0.05(+0.11%) |
Apr 02, 2014 | 41.19 | 41.90 | 41.14 | 41.85 | 2,153,704 | +0.64(+1.55%) |
Apr 01, 2014 | 41.64 | 41.65 | 40.37 | 41.21 | 3,413,423 | -0.18(-0.44%) |
Mar 31, 2014 | 40.89 | 41.64 | 40.62 | 41.39 | 3,393,415 | +1.19(+2.95%) |
Mar 28, 2014 | 40.40 | 40.76 | 40.10 | 40.21 | 1,821,434 | -0.09(-0.22%) |
Mar 27, 2014 | 39.99 | 40.35 | 39.80 | 40.29 | 2,316,285 | +0.28(+0.69%) |
Mar 26, 2014 | 40.50 | 40.61 | 40.01 | 40.02 | 1,529,970 | -0.36(-0.88%) |
Mar 25, 2014 | 40.47 | 40.73 | 40.35 | 40.37 | 1,870,548 | +0.16(+0.39%) |
Mar 24, 2014 | 40.35 | 40.57 | 39.81 | 40.21 | 1,809,734 | -0.10(-0.25%) |
Mar 21, 2014 | 39.76 | 40.42 | 39.76 | 40.32 | 3,892,342 | +0.32(+0.79%) |
Mar 20, 2014 | 39.87 | 40.06 | 39.67 | 40.00 | 1,591,846 | +0.07(+0.18%) |
Mar 19, 2014 | 40.16 | 40.21 | 39.68 | 39.93 | 3,279,467 | -0.33(-0.82%) |
Mar 18, 2014 | 40.56 | 40.56 | 40.21 | 40.26 | 2,219,761 | -0.09(-0.22%) |
Mar 17, 2014 | 40.68 | 40.74 | 40.28 | 40.35 | 2,185,055 | -0.06(-0.14%) |
Mar 14, 2014 | 40.97 | 41.26 | 40.31 | 40.40 | 3,009,717 | -0.74(-1.80%) |
Mar 13, 2014 | 41.64 | 41.72 | 40.97 | 41.15 | 2,277,357 | -0.29(-0.71%) |
Mar 12, 2014 | 41.27 | 41.51 | 41.04 | 41.44 | 2,283,444 | +0.06(+0.13%) |
Mar 11, 2014 | 41.60 | 41.67 | 41.23 | 41.38 | 1,504,982 | -0.15(-0.36%) |
Mar 10, 2014 | 41.36 | 41.61 | 41.12 | 41.53 | 1,272,052 | +0.24(+0.57%) |
Mar 07, 2014 | 41.61 | 41.72 | 41.15 | 41.30 | 1,575,450 | -0.14(-0.34%) |
Mar 06, 2014 | 41.12 | 41.51 | 40.90 | 41.44 | 1,782,120 | +0.55(+1.33%) |
Mar 05, 2014 | 40.84 | 41.02 | 40.60 | 40.89 | 2,046,287 | -0.06(-0.14%) |
Mar 04, 2014 | 40.89 | 41.14 | 40.78 | 40.95 | 2,055,184 | +0.34(+0.83%) |