Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.92 | 45.12 | 44.71 | 44.85 | 275,947 | -0.05(-0.12%) |
May 29, 2014 | 44.85 | 45.03 | 44.67 | 44.90 | 213,320 | -0.05(-0.12%) |
May 28, 2014 | 45.26 | 45.26 | 44.51 | 44.95 | 313,163 | -0.45(-0.99%) |
May 27, 2014 | 45.19 | 45.79 | 44.97 | 45.40 | 318,664 | +0.39(+0.87%) |
May 23, 2014 | 44.70 | 45.01 | 45.01 | 45.01 | 263,909 | +0.23(+0.52%) |
May 22, 2014 | 44.68 | 45.14 | 44.68 | 44.78 | 156,196 | +0.06(+0.14%) |
May 21, 2014 | 44.74 | 45.19 | 44.44 | 44.71 | 366,164 | +0.24(+0.54%) |
May 20, 2014 | 44.62 | 44.62 | 44.06 | 44.48 | 680,245 | -0.24(-0.53%) |
May 19, 2014 | 44.07 | 44.82 | 44.00 | 44.71 | 338,748 | +0.59(+1.35%) |
May 16, 2014 | 44.13 | 44.21 | 43.61 | 44.12 | 1,139,969 | +0.01(+0.02%) |
May 15, 2014 | 44.02 | 44.32 | 43.23 | 44.11 | 725,971 | -0.18(-0.40%) |
May 14, 2014 | 45.32 | 45.40 | 44.21 | 44.29 | 428,376 | -1.19(-2.61%) |
May 13, 2014 | 46.07 | 46.20 | 45.48 | 45.48 | 270,473 | -0.69(-1.49%) |
May 12, 2014 | 45.52 | 46.27 | 45.37 | 46.17 | 669,453 | +0.78(+1.72%) |
May 09, 2014 | 44.51 | 45.40 | 44.33 | 45.39 | 407,256 | +0.69(+1.55%) |
May 08, 2014 | 44.97 | 45.47 | 44.62 | 44.69 | 365,650 | -0.54(-1.19%) |
May 07, 2014 | 44.82 | 45.26 | 44.21 | 45.23 | 412,913 | +0.41(+0.91%) |
May 06, 2014 | 44.98 | 45.20 | 44.58 | 44.82 | 494,445 | -0.35(-0.79%) |
May 05, 2014 | 45.14 | 45.57 | 45.02 | 45.18 | 386,402 | -0.32(-0.71%) |
May 02, 2014 | 45.28 | 46.08 | 45.17 | 45.50 | 419,887 | +0.35(+0.79%) |
May 01, 2014 | 45.63 | 45.63 | 44.68 | 45.15 | 471,936 | -0.37(-0.81%) |
Apr 30, 2014 | 45.23 | 45.68 | 44.82 | 45.52 | 922,225 | +0.25(+0.55%) |
Apr 29, 2014 | 45.56 | 45.83 | 45.06 | 45.27 | 779,241 | -0.04(-0.09%) |
Apr 28, 2014 | 45.73 | 45.99 | 44.93 | 45.31 | 621,809 | -0.34(-0.74%) |
Apr 25, 2014 | 46.32 | 46.49 | 45.42 | 45.65 | 509,118 | -0.79(-1.69%) |
Apr 24, 2014 | 47.20 | 47.20 | 46.43 | 46.44 | 398,472 | -0.76(-1.62%) |
Apr 23, 2014 | 46.94 | 47.84 | 46.93 | 47.20 | 442,291 | -0.39(-0.81%) |
Apr 22, 2014 | 47.34 | 48.09 | 47.07 | 47.58 | 491,406 | +0.28(+0.59%) |
Apr 21, 2014 | 47.37 | 47.67 | 46.94 | 47.31 | 356,162 | -0.19(-0.39%) |
Apr 17, 2014 | 47.27 | 47.49 | 47.49 | 47.49 | 264,557 | +0.22(+0.46%) |
Apr 16, 2014 | 47.28 | 47.39 | 46.72 | 47.28 | 396,471 | +0.29(+0.62%) |
Apr 15, 2014 | 46.96 | 47.35 | 46.30 | 46.98 | 633,398 | +0.06(+0.13%) |
Apr 14, 2014 | 47.93 | 48.04 | 46.53 | 46.92 | 651,952 | -0.56(-1.19%) |
Apr 11, 2014 | 47.44 | 48.21 | 47.25 | 47.48 | 396,945 | -0.50(-1.04%) |
Apr 10, 2014 | 49.64 | 49.64 | 47.77 | 47.99 | 527,580 | -1.53(-3.09%) |
Apr 09, 2014 | 50.31 | 50.31 | 49.14 | 49.51 | 600,483 | -0.61(-1.22%) |
Apr 08, 2014 | 50.21 | 50.57 | 49.68 | 50.12 | 599,605 | -0.15(-0.31%) |
Apr 07, 2014 | 50.23 | 50.45 | 49.81 | 50.28 | 474,643 | -0.16(-0.32%) |
Apr 04, 2014 | 51.88 | 52.07 | 50.41 | 50.44 | 366,821 | -1.23(-2.37%) |
Apr 03, 2014 | 51.58 | 51.74 | 51.05 | 51.67 | 297,305 | -0.02(-0.04%) |
Apr 02, 2014 | 51.54 | 51.87 | 51.35 | 51.69 | 335,700 | +0.18(+0.34%) |
Apr 01, 2014 | 51.09 | 51.84 | 50.79 | 51.51 | 404,425 | +0.48(+0.94%) |
Mar 31, 2014 | 50.20 | 51.09 | 50.18 | 51.03 | 437,765 | +1.21(+2.43%) |
Mar 28, 2014 | 49.78 | 50.40 | 49.57 | 49.82 | 338,667 | +0.05(+0.11%) |
Mar 27, 2014 | 50.90 | 50.95 | 49.68 | 49.77 | 209,722 | -1.07(-2.11%) |
Mar 26, 2014 | 51.78 | 51.80 | 50.83 | 50.84 | 434,757 | -0.56(-1.10%) |
Mar 25, 2014 | 51.61 | 51.80 | 51.17 | 51.40 | 271,817 | -0.05(-0.09%) |
Mar 24, 2014 | 51.31 | 51.77 | 50.99 | 51.45 | 371,540 | +0.32(+0.62%) |
Mar 21, 2014 | 51.68 | 52.21 | 51.11 | 51.13 | 855,905 | -0.49(-0.96%) |
Mar 20, 2014 | 50.35 | 51.69 | 50.35 | 51.63 | 471,870 | +0.98(+1.93%) |
Mar 19, 2014 | 50.13 | 51.00 | 49.96 | 50.65 | 531,057 | +0.46(+0.91%) |
Mar 18, 2014 | 50.06 | 50.21 | 49.88 | 50.19 | 346,269 | +0.27(+0.54%) |
Mar 17, 2014 | 49.87 | 50.15 | 49.78 | 49.92 | 365,334 | +0.39(+0.78%) |
Mar 14, 2014 | 49.17 | 49.78 | 49.14 | 49.54 | 317,937 | +0.17(+0.34%) |
Mar 13, 2014 | 50.15 | 50.17 | 49.17 | 49.37 | 227,752 | -0.59(-1.19%) |
Mar 12, 2014 | 49.51 | 49.98 | 49.22 | 49.96 | 313,496 | +0.25(+0.50%) |
Mar 11, 2014 | 50.13 | 50.13 | 49.42 | 49.71 | 272,087 | -0.26(-0.52%) |
Mar 10, 2014 | 49.98 | 50.26 | 49.58 | 49.98 | 178,810 | +0.05(+0.11%) |
Mar 07, 2014 | 49.63 | 50.04 | 49.55 | 49.92 | 341,517 | +0.61(+1.23%) |
Mar 06, 2014 | 48.98 | 49.54 | 48.91 | 49.31 | 241,817 | +0.25(+0.52%) |
Mar 05, 2014 | 49.21 | 49.21 | 48.76 | 49.06 | 232,667 | -0.29(-0.59%) |
Mar 04, 2014 | 48.57 | 49.77 | 48.57 | 49.35 | 649,654 | +1.25(+2.60%) |