Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.27 | 47.47 | 47.15 | 47.33 | 632,598 | +0.00(+0.00%) |
May 29, 2014 | 46.99 | 47.33 | 46.90 | 47.33 | 872,067 | +0.34(+0.72%) |
May 28, 2014 | 47.13 | 47.31 | 46.97 | 46.99 | 741,542 | -0.15(-0.31%) |
May 27, 2014 | 47.19 | 47.27 | 47.04 | 47.14 | 648,020 | +0.16(+0.33%) |
May 23, 2014 | 46.98 | 46.98 | 46.98 | 46.98 | 842,462 | -0.05(-0.10%) |
May 22, 2014 | 47.03 | 47.25 | 46.99 | 47.03 | 400,060 | -0.01(-0.02%) |
May 21, 2014 | 47.21 | 47.51 | 46.89 | 47.04 | 1,349,167 | -0.09(-0.19%) |
May 20, 2014 | 47.51 | 47.67 | 47.11 | 47.13 | 806,199 | -0.54(-1.14%) |
May 19, 2014 | 46.93 | 47.68 | 46.93 | 47.67 | 1,026,127 | +0.67(+1.42%) |
May 16, 2014 | 46.96 | 47.18 | 46.55 | 47.00 | 750,821 | -0.10(-0.21%) |
May 15, 2014 | 47.38 | 47.58 | 46.76 | 47.10 | 1,142,863 | -0.44(-0.92%) |
May 14, 2014 | 47.16 | 47.89 | 46.95 | 47.54 | 983,641 | +0.40(+0.84%) |
May 13, 2014 | 47.13 | 47.31 | 47.03 | 47.14 | 635,578 | -0.02(-0.04%) |
May 12, 2014 | 47.04 | 47.25 | 46.85 | 47.16 | 769,616 | +0.21(+0.45%) |
May 09, 2014 | 46.86 | 46.99 | 46.63 | 46.95 | 850,957 | +0.11(+0.23%) |
May 08, 2014 | 46.75 | 46.97 | 46.46 | 46.84 | 1,214,881 | +0.03(+0.06%) |
May 07, 2014 | 45.76 | 46.81 | 45.54 | 46.81 | 1,389,436 | +1.15(+2.53%) |
May 06, 2014 | 45.69 | 45.74 | 45.41 | 45.66 | 505,797 | -0.13(-0.27%) |
May 05, 2014 | 45.20 | 45.84 | 45.11 | 45.78 | 838,282 | +0.42(+0.92%) |
May 02, 2014 | 45.65 | 45.84 | 45.35 | 45.37 | 742,214 | -0.25(-0.55%) |
May 01, 2014 | 45.70 | 45.98 | 45.44 | 45.62 | 738,647 | -0.09(-0.19%) |
Apr 30, 2014 | 45.69 | 45.87 | 45.33 | 45.71 | 1,430,625 | +0.12(+0.25%) |
Apr 29, 2014 | 46.20 | 46.27 | 45.54 | 45.59 | 871,819 | -0.40(-0.86%) |
Apr 28, 2014 | 46.22 | 46.38 | 45.74 | 45.99 | 1,248,184 | -0.05(-0.11%) |
Apr 25, 2014 | 46.06 | 46.15 | 45.71 | 46.03 | 1,335,672 | -0.14(-0.29%) |
Apr 24, 2014 | 45.98 | 46.28 | 45.81 | 46.17 | 1,585,215 | +0.38(+0.83%) |
Apr 23, 2014 | 45.83 | 45.99 | 45.28 | 45.79 | 1,568,840 | +0.35(+0.77%) |
Apr 22, 2014 | 45.08 | 45.71 | 44.97 | 45.44 | 1,157,558 | +0.45(+0.99%) |
Apr 21, 2014 | 45.44 | 45.44 | 44.71 | 45.00 | 1,147,095 | -0.15(-0.32%) |
Apr 17, 2014 | 44.87 | 45.14 | 45.14 | 45.14 | 4,163,807 | +0.06(+0.13%) |
Apr 16, 2014 | 44.75 | 45.12 | 44.56 | 45.09 | 2,064,512 | +0.57(+1.28%) |
Apr 15, 2014 | 43.44 | 44.61 | 43.11 | 44.51 | 3,656,759 | +1.20(+2.77%) |
Apr 14, 2014 | 43.16 | 43.38 | 42.88 | 43.31 | 1,374,749 | +0.49(+1.15%) |
Apr 11, 2014 | 43.17 | 43.36 | 42.74 | 42.82 | 1,035,084 | -0.54(-1.25%) |
Apr 10, 2014 | 43.92 | 44.27 | 43.32 | 43.36 | 1,376,828 | -0.62(-1.41%) |
Apr 09, 2014 | 43.31 | 44.11 | 43.31 | 43.98 | 1,148,672 | +0.54(+1.25%) |
Apr 08, 2014 | 43.26 | 43.72 | 42.98 | 43.44 | 1,105,739 | +0.24(+0.56%) |
Apr 07, 2014 | 43.65 | 43.92 | 43.18 | 43.20 | 1,191,061 | -0.72(-1.63%) |
Apr 04, 2014 | 44.38 | 44.61 | 43.68 | 43.91 | 543,285 | -0.18(-0.42%) |
Apr 03, 2014 | 44.38 | 44.38 | 43.96 | 44.10 | 738,587 | -0.41(-0.91%) |
Apr 02, 2014 | 43.82 | 44.57 | 43.47 | 44.50 | 1,134,839 | +0.72(+1.64%) |
Apr 01, 2014 | 43.26 | 43.84 | 43.26 | 43.79 | 1,330,498 | +0.44(+1.01%) |
Mar 31, 2014 | 42.54 | 43.41 | 42.54 | 43.35 | 832,811 | +0.84(+1.98%) |
Mar 28, 2014 | 42.52 | 42.80 | 42.37 | 42.51 | 601,665 | +0.26(+0.62%) |
Mar 27, 2014 | 42.24 | 42.32 | 41.83 | 42.25 | 669,824 | +0.21(+0.51%) |
Mar 26, 2014 | 42.64 | 42.74 | 41.89 | 42.03 | 1,191,692 | -0.46(-1.07%) |
Mar 25, 2014 | 42.35 | 42.63 | 42.35 | 42.49 | 1,372,306 | +0.25(+0.60%) |
Mar 24, 2014 | 42.71 | 43.10 | 42.22 | 42.24 | 1,628,668 | -0.45(-1.04%) |
Mar 21, 2014 | 42.92 | 43.05 | 42.63 | 42.68 | 1,269,759 | -0.02(-0.05%) |
Mar 20, 2014 | 42.65 | 42.96 | 42.49 | 42.70 | 1,315,777 | -0.03(-0.07%) |
Mar 19, 2014 | 43.31 | 43.38 | 42.57 | 42.73 | 1,322,390 | -0.58(-1.34%) |
Mar 18, 2014 | 42.82 | 43.46 | 42.82 | 43.31 | 1,166,515 | +0.49(+1.15%) |
Mar 17, 2014 | 43.16 | 43.28 | 42.65 | 42.82 | 1,995,417 | -0.30(-0.70%) |
Mar 14, 2014 | 42.72 | 43.60 | 42.63 | 43.12 | 3,025,345 | +0.23(+0.54%) |
Mar 13, 2014 | 42.68 | 43.02 | 42.48 | 42.89 | 1,119,757 | +0.26(+0.61%) |
Mar 12, 2014 | 42.51 | 42.95 | 42.22 | 42.62 | 1,084,231 | -0.07(-0.16%) |
Mar 11, 2014 | 42.79 | 43.14 | 42.59 | 42.69 | 910,600 | -0.09(-0.20%) |
Mar 10, 2014 | 42.92 | 43.03 | 42.41 | 42.78 | 964,648 | -0.23(-0.54%) |
Mar 07, 2014 | 43.33 | 43.39 | 42.71 | 43.01 | 763,909 | -0.17(-0.40%) |
Mar 06, 2014 | 43.52 | 43.68 | 43.15 | 43.19 | 1,061,684 | -0.28(-0.65%) |
Mar 05, 2014 | 43.25 | 43.62 | 43.12 | 43.47 | 1,704,066 | +0.21(+0.49%) |
Mar 04, 2014 | 43.47 | 43.70 | 43.12 | 43.25 | 1,020,222 | +0.10(+0.22%) |