Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.73 | 45.00 | 44.00 | 44.63 | 1,847,905 | +0.20(+0.45%) |
May 29, 2014 | 45.00 | 45.25 | 44.32 | 44.43 | 1,383,170 | -0.26(-0.58%) |
May 28, 2014 | 44.94 | 45.15 | 43.98 | 44.69 | 2,028,229 | -0.17(-0.38%) |
May 27, 2014 | 45.62 | 45.64 | 44.59 | 44.86 | 1,926,252 | -0.44(-0.97%) |
May 23, 2014 | 45.12 | 45.30 | 45.30 | 45.30 | 1,229,800 | +0.06(+0.13%) |
May 22, 2014 | 44.77 | 45.44 | 44.51 | 45.24 | 561,037 | +0.45(+1.00%) |
May 21, 2014 | 44.41 | 45.10 | 44.26 | 44.79 | 1,373,550 | +0.34(+0.76%) |
May 20, 2014 | 45.40 | 45.95 | 44.33 | 44.45 | 1,412,585 | -1.22(-2.67%) |
May 19, 2014 | 44.85 | 45.80 | 44.85 | 45.67 | 958,493 | +0.52(+1.15%) |
May 16, 2014 | 44.50 | 45.24 | 44.40 | 45.15 | 1,065,472 | +0.48(+1.07%) |
May 15, 2014 | 44.95 | 45.23 | 44.05 | 44.67 | 1,949,307 | -0.53(-1.17%) |
May 14, 2014 | 45.01 | 45.40 | 44.48 | 45.20 | 1,617,736 | -0.18(-0.40%) |
May 13, 2014 | 45.47 | 46.78 | 45.23 | 45.38 | 3,561,421 | +0.61(+1.36%) |
May 12, 2014 | 44.00 | 45.03 | 44.00 | 44.77 | 2,322,683 | +1.00(+2.28%) |
May 09, 2014 | 43.37 | 44.14 | 42.90 | 43.77 | 1,776,386 | +0.56(+1.30%) |
May 08, 2014 | 43.09 | 44.16 | 43.00 | 43.21 | 1,742,087 | -0.49(-1.12%) |
May 07, 2014 | 44.50 | 44.60 | 42.28 | 43.70 | 3,928,117 | -0.90(-2.02%) |
May 06, 2014 | 45.35 | 45.50 | 44.52 | 44.60 | 2,332,099 | -0.97(-2.13%) |
May 05, 2014 | 45.45 | 45.89 | 45.01 | 45.57 | 1,357,403 | +0.12(+0.26%) |
May 02, 2014 | 45.09 | 45.90 | 44.90 | 45.45 | 1,690,179 | +0.46(+1.02%) |
May 01, 2014 | 45.72 | 46.19 | 44.72 | 44.99 | 2,610,834 | -0.94(-2.05%) |
Apr 30, 2014 | 45.47 | 46.34 | 45.11 | 45.93 | 2,397,437 | +0.35(+0.77%) |
Apr 29, 2014 | 45.20 | 45.94 | 44.84 | 45.58 | 2,876,311 | +0.35(+0.77%) |
Apr 28, 2014 | 45.50 | 45.51 | 43.34 | 45.23 | 6,542,725 | -0.27(-0.59%) |
Apr 25, 2014 | 47.32 | 47.38 | 45.49 | 45.50 | 3,892,342 | -1.60(-3.40%) |
Apr 24, 2014 | 47.85 | 47.98 | 46.70 | 47.10 | 2,538,934 | -0.41(-0.86%) |
Apr 23, 2014 | 48.35 | 48.64 | 47.41 | 47.51 | 3,064,572 | -0.76(-1.57%) |
Apr 22, 2014 | 49.19 | 49.19 | 47.94 | 48.27 | 4,201,248 | -0.80(-1.63%) |
Apr 21, 2014 | 51.70 | 51.70 | 47.91 | 49.07 | 7,155,222 | -2.64(-5.11%) |
Apr 17, 2014 | 52.68 | 51.71 | 51.71 | 51.71 | 2,688,800 | -1.00(-1.90%) |
Apr 16, 2014 | 52.85 | 53.33 | 52.21 | 52.71 | 1,569,735 | +0.20(+0.38%) |
Apr 15, 2014 | 52.87 | 53.49 | 51.48 | 52.51 | 1,905,928 | +0.12(+0.23%) |
Apr 14, 2014 | 52.39 | 53.68 | 52.02 | 52.39 | 2,540,123 | +0.31(+0.60%) |
Apr 11, 2014 | 52.06 | 52.54 | 51.17 | 52.08 | 2,465,226 | -0.49(-0.93%) |
Apr 10, 2014 | 53.80 | 54.41 | 52.13 | 52.57 | 2,731,756 | -1.99(-3.65%) |
Apr 09, 2014 | 53.24 | 54.74 | 52.67 | 54.56 | 2,506,236 | +1.40(+2.63%) |
Apr 08, 2014 | 52.61 | 53.74 | 52.37 | 53.16 | 1,848,451 | +0.54(+1.03%) |
Apr 07, 2014 | 54.06 | 54.15 | 51.64 | 52.62 | 3,331,725 | -1.56(-2.88%) |
Apr 04, 2014 | 54.85 | 55.18 | 53.75 | 54.18 | 3,825,555 | +0.04(+0.07%) |
Apr 03, 2014 | 54.73 | 55.45 | 53.70 | 54.14 | 3,462,565 | -0.27(-0.50%) |
Apr 02, 2014 | 52.97 | 54.63 | 52.53 | 54.41 | 3,761,267 | +1.43(+2.70%) |
Apr 01, 2014 | 52.67 | 53.00 | 52.15 | 52.98 | 2,595,491 | +0.39(+0.74%) |
Mar 31, 2014 | 53.03 | 53.20 | 51.99 | 52.59 | 3,779,636 | +0.70(+1.35%) |
Mar 28, 2014 | 51.27 | 52.57 | 50.25 | 51.89 | 6,767,247 | +0.69(+1.35%) |
Mar 27, 2014 | 50.03 | 52.98 | 49.82 | 51.20 | 11,861,844 | +2.97(+6.16%) |
Mar 26, 2014 | 48.49 | 49.33 | 48.20 | 48.23 | 4,762,015 | +0.24(+0.50%) |
Mar 25, 2014 | 49.46 | 49.97 | 47.80 | 47.99 | 3,826,561 | -1.33(-2.70%) |
Mar 24, 2014 | 47.70 | 49.60 | 47.65 | 49.32 | 4,226,735 | +1.69(+3.55%) |
Mar 21, 2014 | 48.73 | 48.95 | 47.49 | 47.63 | 4,076,704 | -1.11(-2.28%) |
Mar 20, 2014 | 50.02 | 50.12 | 48.55 | 48.74 | 2,854,552 | -1.49(-2.97%) |
Mar 19, 2014 | 49.59 | 50.94 | 49.08 | 50.23 | 3,934,615 | +1.22(+2.49%) |
Mar 18, 2014 | 48.04 | 49.54 | 47.88 | 49.01 | 2,957,337 | +0.97(+2.02%) |
Mar 17, 2014 | 47.11 | 48.28 | 47.01 | 48.04 | 2,194,496 | +1.26(+2.69%) |
Mar 14, 2014 | 46.46 | 47.60 | 46.40 | 46.78 | 2,016,710 | +0.00(+0.00%) |
Mar 13, 2014 | 47.45 | 47.50 | 46.43 | 46.78 | 2,018,909 | -0.35(-0.74%) |
Mar 12, 2014 | 48.45 | 48.48 | 46.71 | 47.13 | 4,856,745 | -1.57(-3.22%) |
Mar 11, 2014 | 49.00 | 49.47 | 48.61 | 48.70 | 2,164,361 | -0.41(-0.83%) |
Mar 10, 2014 | 49.37 | 49.74 | 48.70 | 49.11 | 2,249,753 | -0.50(-1.01%) |
Mar 07, 2014 | 49.57 | 50.20 | 49.22 | 49.61 | 2,431,762 | +0.49(+1.00%) |
Mar 06, 2014 | 50.00 | 50.17 | 48.85 | 49.12 | 3,105,599 | -0.76(-1.52%) |
Mar 05, 2014 | 50.15 | 50.47 | 49.70 | 49.88 | 1,855,685 | -0.13(-0.26%) |
Mar 04, 2014 | 50.01 | 50.35 | 49.60 | 50.01 | 2,305,338 | +0.45(+0.91%) |