Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.32 | 48.81 | 48.32 | 48.62 | 2,054,790 | +0.20(+0.41%) |
May 29, 2014 | 48.36 | 48.47 | 47.82 | 48.42 | 1,548,570 | +0.24(+0.49%) |
May 28, 2014 | 48.31 | 48.43 | 47.67 | 48.19 | 2,354,998 | -0.10(-0.21%) |
May 27, 2014 | 48.31 | 48.49 | 47.99 | 48.29 | 2,057,676 | +0.05(+0.10%) |
May 23, 2014 | 48.04 | 48.24 | 48.24 | 48.24 | 2,911,694 | +0.24(+0.50%) |
May 22, 2014 | 48.04 | 48.69 | 47.94 | 47.99 | 1,586,378 | +0.00(+0.00%) |
May 21, 2014 | 48.17 | 48.52 | 47.53 | 47.99 | 2,110,245 | +0.04(+0.07%) |
May 20, 2014 | 48.51 | 48.53 | 47.68 | 47.96 | 4,075,895 | -0.68(-1.40%) |
May 19, 2014 | 49.71 | 49.76 | 48.39 | 48.64 | 6,473,011 | -1.51(-3.02%) |
May 16, 2014 | 47.64 | 50.27 | 47.45 | 50.16 | 11,811,464 | +6.44(+14.73%) |
May 15, 2014 | 43.79 | 43.94 | 43.02 | 43.71 | 3,501,018 | -0.28(-0.63%) |
May 14, 2014 | 44.56 | 44.68 | 43.91 | 43.99 | 1,812,847 | -0.53(-1.18%) |
May 13, 2014 | 44.67 | 45.00 | 44.32 | 44.52 | 2,423,915 | -0.10(-0.22%) |
May 12, 2014 | 43.98 | 44.79 | 43.98 | 44.62 | 2,063,514 | +0.92(+2.10%) |
May 09, 2014 | 43.50 | 43.90 | 43.28 | 43.70 | 1,525,739 | +0.13(+0.31%) |
May 08, 2014 | 43.05 | 44.33 | 43.05 | 43.57 | 1,388,338 | +0.43(+1.01%) |
May 07, 2014 | 43.15 | 43.29 | 42.80 | 43.13 | 1,573,919 | +0.04(+0.08%) |
May 06, 2014 | 43.55 | 43.84 | 42.95 | 43.10 | 1,636,117 | -0.65(-1.48%) |
May 05, 2014 | 43.79 | 43.93 | 43.42 | 43.74 | 958,943 | -0.35(-0.79%) |
May 02, 2014 | 44.14 | 44.65 | 43.80 | 44.09 | 1,517,912 | +0.37(+0.85%) |
May 01, 2014 | 43.70 | 43.94 | 43.39 | 43.72 | 1,153,438 | +0.16(+0.36%) |
Apr 30, 2014 | 43.52 | 43.86 | 43.16 | 43.57 | 2,498,731 | -0.63(-1.43%) |
Apr 29, 2014 | 44.35 | 44.45 | 43.94 | 44.20 | 909,315 | -0.17(-0.38%) |
Apr 28, 2014 | 44.03 | 44.42 | 43.76 | 44.37 | 2,087,957 | +0.66(+1.51%) |
Apr 25, 2014 | 43.97 | 44.08 | 43.62 | 43.71 | 1,389,653 | -0.39(-0.89%) |
Apr 24, 2014 | 44.08 | 44.38 | 43.95 | 44.10 | 1,583,754 | +0.10(+0.23%) |
Apr 23, 2014 | 43.25 | 44.01 | 43.20 | 44.00 | 2,139,854 | +0.76(+1.76%) |
Apr 22, 2014 | 43.04 | 43.51 | 42.83 | 43.24 | 1,421,244 | +0.18(+0.41%) |
Apr 21, 2014 | 43.12 | 43.30 | 42.93 | 43.06 | 1,612,364 | -0.19(-0.44%) |
Apr 17, 2014 | 43.59 | 43.25 | 43.25 | 43.25 | 3,171,777 | -0.44(-1.01%) |
Apr 16, 2014 | 43.69 | 43.90 | 43.44 | 43.69 | 1,108,515 | +0.34(+0.79%) |
Apr 15, 2014 | 43.18 | 43.57 | 42.84 | 43.35 | 1,525,784 | +0.33(+0.76%) |
Apr 14, 2014 | 43.42 | 43.52 | 42.63 | 43.03 | 1,634,221 | +0.04(+0.10%) |
Apr 11, 2014 | 43.32 | 43.69 | 42.89 | 42.98 | 3,174,531 | -0.75(-1.72%) |
Apr 10, 2014 | 44.70 | 44.70 | 43.73 | 43.74 | 1,651,072 | -0.93(-2.08%) |
Apr 09, 2014 | 44.60 | 44.71 | 44.11 | 44.67 | 1,500,576 | +0.19(+0.43%) |
Apr 08, 2014 | 43.85 | 44.67 | 43.60 | 44.48 | 2,194,116 | +0.57(+1.30%) |
Apr 07, 2014 | 45.03 | 45.09 | 43.77 | 43.91 | 1,824,063 | -1.22(-2.69%) |
Apr 04, 2014 | 45.30 | 45.63 | 45.05 | 45.12 | 2,580,811 | +0.07(+0.16%) |
Apr 03, 2014 | 45.24 | 45.63 | 44.85 | 45.05 | 2,487,052 | -0.18(-0.41%) |
Apr 02, 2014 | 44.69 | 45.45 | 44.69 | 45.24 | 1,941,748 | +0.53(+1.18%) |
Apr 01, 2014 | 44.40 | 45.09 | 44.34 | 44.71 | 2,032,127 | +0.31(+0.70%) |
Mar 31, 2014 | 44.23 | 44.47 | 43.91 | 44.40 | 1,675,449 | +0.44(+1.00%) |
Mar 28, 2014 | 43.92 | 44.35 | 43.72 | 43.96 | 1,693,407 | +0.04(+0.08%) |
Mar 27, 2014 | 44.05 | 44.40 | 43.79 | 43.92 | 2,117,130 | -0.13(-0.29%) |
Mar 26, 2014 | 44.48 | 44.77 | 43.97 | 44.05 | 2,457,915 | -0.37(-0.83%) |
Mar 25, 2014 | 44.30 | 44.68 | 44.16 | 44.42 | 2,438,642 | +0.48(+1.10%) |
Mar 24, 2014 | 44.45 | 44.66 | 43.86 | 43.94 | 1,859,180 | -0.50(-1.12%) |
Mar 21, 2014 | 44.68 | 44.90 | 44.40 | 44.43 | 2,813,573 | +0.10(+0.22%) |
Mar 20, 2014 | 44.07 | 44.43 | 43.98 | 44.33 | 1,258,489 | +0.13(+0.29%) |
Mar 19, 2014 | 44.30 | 44.60 | 43.94 | 44.21 | 1,541,268 | -0.16(-0.37%) |
Mar 18, 2014 | 44.06 | 44.47 | 44.06 | 44.37 | 1,538,295 | +0.23(+0.52%) |
Mar 17, 2014 | 43.83 | 44.39 | 43.82 | 44.14 | 1,814,269 | +0.54(+1.24%) |
Mar 14, 2014 | 43.68 | 44.23 | 43.54 | 43.60 | 2,146,772 | -0.13(-0.29%) |
Mar 13, 2014 | 44.29 | 44.64 | 43.70 | 43.73 | 2,036,375 | -0.49(-1.11%) |
Mar 12, 2014 | 44.28 | 44.33 | 43.92 | 44.22 | 1,537,460 | -0.06(-0.13%) |
Mar 11, 2014 | 44.56 | 44.85 | 44.20 | 44.28 | 2,130,353 | -0.25(-0.56%) |
Mar 10, 2014 | 44.36 | 44.66 | 44.25 | 44.53 | 2,349,453 | +0.16(+0.35%) |
Mar 07, 2014 | 44.02 | 44.48 | 43.92 | 44.37 | 1,915,098 | +0.59(+1.35%) |
Mar 06, 2014 | 43.56 | 43.98 | 43.35 | 43.78 | 1,641,191 | +0.23(+0.54%) |
Mar 05, 2014 | 43.57 | 43.81 | 43.24 | 43.54 | 2,132,000 | -0.05(-0.11%) |
Mar 04, 2014 | 43.65 | 43.95 | 43.49 | 43.59 | 2,044,511 | +0.31(+0.72%) |