Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.42 | 48.46 | 48.03 | 48.15 | 2,498,778 | -0.31(-0.63%) |
May 29, 2014 | 48.16 | 48.47 | 47.85 | 48.46 | 1,477,615 | +0.35(+0.74%) |
May 28, 2014 | 47.84 | 48.28 | 47.69 | 48.10 | 1,647,486 | +0.17(+0.36%) |
May 27, 2014 | 47.75 | 48.17 | 47.55 | 47.93 | 2,322,280 | +0.45(+0.94%) |
May 23, 2014 | 47.67 | 47.48 | 47.48 | 47.48 | 1,554,856 | -0.12(-0.25%) |
May 22, 2014 | 46.71 | 47.73 | 46.64 | 47.60 | 1,295,943 | +0.78(+1.66%) |
May 21, 2014 | 46.14 | 46.88 | 45.92 | 46.83 | 1,472,425 | +1.00(+2.19%) |
May 20, 2014 | 47.03 | 47.06 | 45.41 | 45.82 | 2,526,596 | -1.22(-2.60%) |
May 19, 2014 | 45.90 | 47.09 | 45.74 | 47.05 | 1,784,299 | +1.12(+2.43%) |
May 16, 2014 | 46.49 | 46.49 | 45.60 | 45.93 | 1,575,288 | -0.54(-1.15%) |
May 15, 2014 | 46.68 | 46.77 | 46.29 | 46.46 | 2,152,116 | -0.22(-0.47%) |
May 14, 2014 | 47.20 | 47.28 | 46.66 | 46.69 | 1,672,633 | -0.52(-1.10%) |
May 13, 2014 | 47.37 | 47.49 | 47.08 | 47.21 | 1,215,275 | -0.21(-0.45%) |
May 12, 2014 | 46.75 | 47.49 | 46.36 | 47.42 | 1,928,667 | +0.88(+1.90%) |
May 09, 2014 | 46.30 | 46.76 | 46.14 | 46.54 | 2,104,184 | +0.28(+0.61%) |
May 08, 2014 | 46.82 | 47.21 | 46.17 | 46.26 | 2,680,028 | -0.80(-1.69%) |
May 07, 2014 | 46.04 | 47.09 | 45.74 | 47.05 | 2,405,398 | +1.21(+2.64%) |
May 06, 2014 | 46.41 | 46.58 | 45.80 | 45.84 | 2,242,864 | -0.80(-1.71%) |
May 05, 2014 | 46.27 | 46.75 | 45.78 | 46.64 | 1,801,069 | +0.12(+0.25%) |
May 02, 2014 | 47.26 | 47.48 | 46.49 | 46.52 | 2,486,296 | -0.74(-1.57%) |
May 01, 2014 | 47.35 | 47.64 | 45.17 | 47.27 | 4,363,995 | +0.19(+0.41%) |
Apr 30, 2014 | 47.25 | 47.37 | 46.74 | 47.07 | 3,261,441 | -0.29(-0.62%) |
Apr 29, 2014 | 47.32 | 47.74 | 47.09 | 47.37 | 1,745,694 | +0.05(+0.11%) |
Apr 28, 2014 | 47.23 | 47.44 | 46.53 | 47.31 | 1,795,768 | +0.24(+0.51%) |
Apr 25, 2014 | 47.36 | 47.47 | 47.01 | 47.07 | 1,195,009 | -0.34(-0.72%) |
Apr 24, 2014 | 48.08 | 48.15 | 47.15 | 47.41 | 1,673,453 | -0.33(-0.70%) |
Apr 23, 2014 | 47.45 | 47.91 | 47.41 | 47.75 | 1,915,669 | +0.17(+0.37%) |
Apr 22, 2014 | 46.42 | 47.65 | 46.21 | 47.57 | 2,369,370 | +1.14(+2.46%) |
Apr 21, 2014 | 46.31 | 46.55 | 46.02 | 46.43 | 1,110,501 | +0.09(+0.19%) |
Apr 17, 2014 | 45.96 | 46.34 | 46.34 | 46.34 | 1,541,846 | +0.38(+0.83%) |
Apr 16, 2014 | 45.62 | 46.03 | 45.25 | 45.96 | 1,781,060 | +0.63(+1.39%) |
Apr 15, 2014 | 45.19 | 45.43 | 44.43 | 45.33 | 1,929,504 | +0.36(+0.80%) |
Apr 14, 2014 | 44.95 | 45.41 | 44.55 | 44.97 | 2,133,088 | +0.20(+0.45%) |
Apr 11, 2014 | 45.31 | 45.45 | 44.64 | 44.77 | 3,100,991 | -0.95(-2.08%) |
Apr 10, 2014 | 46.35 | 46.99 | 45.49 | 45.72 | 3,992,241 | -0.78(-1.67%) |
Apr 09, 2014 | 45.53 | 46.62 | 45.53 | 46.50 | 4,269,551 | +0.27(+0.58%) |
Apr 08, 2014 | 45.34 | 46.37 | 44.81 | 46.23 | 7,901,940 | +1.03(+2.28%) |
Apr 07, 2014 | 47.05 | 47.19 | 45.15 | 45.20 | 7,599,664 | -2.01(-4.26%) |
Apr 04, 2014 | 48.83 | 48.91 | 47.17 | 47.21 | 3,274,470 | -1.06(-2.19%) |
Apr 03, 2014 | 48.22 | 48.93 | 48.11 | 48.27 | 2,757,044 | -0.06(-0.12%) |
Apr 02, 2014 | 48.64 | 49.07 | 47.98 | 48.33 | 5,048,835 | -0.26(-0.54%) |
Apr 01, 2014 | 49.77 | 50.16 | 48.32 | 48.59 | 5,440,482 | -0.91(-1.84%) |
Mar 31, 2014 | 49.41 | 49.98 | 49.32 | 49.50 | 2,110,765 | +0.13(+0.26%) |
Mar 28, 2014 | 49.61 | 50.06 | 49.21 | 49.37 | 1,392,194 | -0.06(-0.12%) |
Mar 27, 2014 | 50.07 | 50.15 | 48.97 | 49.43 | 3,015,656 | -0.74(-1.47%) |
Mar 26, 2014 | 51.41 | 51.41 | 50.14 | 50.17 | 2,638,483 | -1.02(-1.99%) |
Mar 25, 2014 | 51.74 | 51.77 | 51.04 | 51.19 | 2,452,005 | -0.33(-0.65%) |
Mar 24, 2014 | 51.94 | 51.94 | 51.36 | 51.52 | 2,282,590 | -0.27(-0.53%) |
Mar 21, 2014 | 51.99 | 51.99 | 51.49 | 51.79 | 4,482,272 | +0.35(+0.69%) |
Mar 20, 2014 | 50.51 | 51.54 | 50.40 | 51.44 | 3,765,788 | +0.81(+1.60%) |
Mar 19, 2014 | 50.66 | 50.78 | 50.09 | 50.63 | 3,656,356 | -0.13(-0.26%) |
Mar 18, 2014 | 50.90 | 51.07 | 50.25 | 50.76 | 2,489,985 | -0.23(-0.46%) |
Mar 17, 2014 | 50.72 | 51.14 | 50.72 | 51.00 | 1,476,643 | +0.60(+1.19%) |
Mar 14, 2014 | 50.20 | 50.76 | 49.79 | 50.40 | 2,252,370 | +0.39(+0.78%) |
Mar 13, 2014 | 51.04 | 51.04 | 49.98 | 50.01 | 3,290,944 | -0.85(-1.67%) |
Mar 12, 2014 | 50.62 | 50.86 | 50.16 | 50.86 | 1,943,402 | +0.09(+0.18%) |
Mar 11, 2014 | 51.26 | 51.62 | 50.60 | 50.76 | 1,992,908 | -0.55(-1.07%) |
Mar 10, 2014 | 51.53 | 51.66 | 51.06 | 51.31 | 1,595,453 | -0.16(-0.31%) |
Mar 07, 2014 | 51.39 | 51.85 | 51.25 | 51.47 | 2,933,647 | +0.14(+0.27%) |
Mar 06, 2014 | 50.98 | 51.62 | 50.75 | 51.33 | 2,765,689 | +0.54(+1.07%) |
Mar 05, 2014 | 50.36 | 51.16 | 50.32 | 50.79 | 3,882,260 | +0.28(+0.55%) |
Mar 04, 2014 | 49.95 | 50.66 | 49.91 | 50.51 | 3,050,694 | +1.26(+2.55%) |