Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.64 | 41.98 | 41.61 | 41.75 | 3,542,521 | +0.14(+0.34%) |
May 29, 2014 | 41.55 | 41.74 | 41.49 | 41.61 | 1,978,576 | +0.16(+0.39%) |
May 28, 2014 | 42.08 | 42.08 | 41.26 | 41.45 | 2,339,842 | -0.66(-1.57%) |
May 27, 2014 | 42.31 | 42.42 | 41.88 | 42.11 | 1,677,843 | +0.00(+0.00%) |
May 23, 2014 | 41.90 | 42.11 | 42.11 | 42.11 | 1,210,000 | +0.27(+0.65%) |
May 22, 2014 | 41.86 | 41.99 | 41.64 | 41.84 | 773,226 | -0.01(-0.02%) |
May 21, 2014 | 42.41 | 42.42 | 41.77 | 41.85 | 1,293,561 | -0.46(-1.09%) |
May 20, 2014 | 42.47 | 42.74 | 42.22 | 42.31 | 1,501,864 | +0.01(+0.02%) |
May 19, 2014 | 42.60 | 42.60 | 42.07 | 42.30 | 1,528,401 | -0.37(-0.87%) |
May 16, 2014 | 42.13 | 42.67 | 41.88 | 42.67 | 2,276,452 | +0.41(+0.97%) |
May 15, 2014 | 42.11 | 42.29 | 41.88 | 42.26 | 2,239,741 | +0.06(+0.14%) |
May 14, 2014 | 41.84 | 42.34 | 41.68 | 42.20 | 2,119,383 | +0.37(+0.88%) |
May 13, 2014 | 41.99 | 42.31 | 41.72 | 41.83 | 2,266,495 | -0.09(-0.21%) |
May 12, 2014 | 42.15 | 42.25 | 41.80 | 41.92 | 2,231,934 | -0.19(-0.45%) |
May 09, 2014 | 42.38 | 42.82 | 42.01 | 42.11 | 4,638,963 | -0.27(-0.64%) |
May 08, 2014 | 42.04 | 42.38 | 41.93 | 42.38 | 3,369,152 | -0.08(-0.19%) |
May 07, 2014 | 42.16 | 42.69 | 42.13 | 42.46 | 2,520,855 | +0.49(+1.17%) |
May 06, 2014 | 41.88 | 42.43 | 41.71 | 41.97 | 2,206,738 | -0.23(-0.55%) |
May 05, 2014 | 41.94 | 42.36 | 41.92 | 42.20 | 2,071,634 | +0.13(+0.31%) |
May 02, 2014 | 41.97 | 42.23 | 41.78 | 42.07 | 2,574,290 | -0.11(-0.26%) |
May 01, 2014 | 41.85 | 42.20 | 41.49 | 42.18 | 2,582,856 | +0.32(+0.76%) |
Apr 30, 2014 | 41.69 | 41.90 | 41.50 | 41.86 | 2,203,086 | +0.05(+0.12%) |
Apr 29, 2014 | 41.77 | 41.90 | 41.45 | 41.81 | 4,333,103 | +0.20(+0.48%) |
Apr 28, 2014 | 40.97 | 41.61 | 40.95 | 41.61 | 3,187,024 | +0.85(+2.09%) |
Apr 25, 2014 | 40.95 | 41.23 | 40.67 | 40.76 | 2,206,713 | -0.14(-0.34%) |
Apr 24, 2014 | 40.84 | 41.21 | 40.74 | 40.90 | 2,361,078 | +0.10(+0.25%) |
Apr 23, 2014 | 40.68 | 40.80 | 40.33 | 40.80 | 2,859,881 | +0.16(+0.39%) |
Apr 22, 2014 | 40.82 | 40.85 | 40.18 | 40.64 | 2,452,575 | -0.18(-0.44%) |
Apr 21, 2014 | 40.93 | 40.99 | 40.50 | 40.82 | 2,396,422 | +0.29(+0.72%) |
Apr 17, 2014 | 41.02 | 40.53 | 40.53 | 40.53 | 4,893,200 | -0.55(-1.34%) |
Apr 16, 2014 | 41.41 | 41.45 | 40.90 | 41.08 | 2,312,430 | -0.15(-0.36%) |
Apr 15, 2014 | 40.49 | 41.33 | 40.41 | 41.23 | 3,333,305 | +0.70(+1.73%) |
Apr 14, 2014 | 40.53 | 40.54 | 40.11 | 40.53 | 2,649,814 | +0.31(+0.77%) |
Apr 11, 2014 | 39.89 | 40.61 | 39.68 | 40.22 | 4,062,696 | +0.18(+0.45%) |
Apr 10, 2014 | 40.47 | 40.79 | 39.98 | 40.04 | 3,154,819 | -0.38(-0.94%) |
Apr 09, 2014 | 40.81 | 40.82 | 40.20 | 40.42 | 3,776,645 | -0.27(-0.66%) |
Apr 08, 2014 | 40.11 | 40.72 | 40.07 | 40.69 | 3,114,446 | +0.48(+1.19%) |
Apr 07, 2014 | 39.51 | 40.38 | 39.47 | 40.21 | 3,727,487 | +0.74(+1.87%) |
Apr 04, 2014 | 39.18 | 39.67 | 38.96 | 39.47 | 2,849,213 | +0.46(+1.18%) |
Apr 03, 2014 | 39.09 | 39.09 | 38.70 | 39.01 | 1,798,126 | +0.00(+0.00%) |
Apr 02, 2014 | 38.75 | 39.03 | 38.59 | 39.01 | 2,700,795 | +0.19(+0.49%) |
Apr 01, 2014 | 38.73 | 38.83 | 38.49 | 38.82 | 2,740,207 | +0.03(+0.08%) |
Mar 31, 2014 | 38.29 | 38.82 | 37.90 | 38.79 | 3,661,285 | +0.62(+1.62%) |
Mar 28, 2014 | 37.83 | 38.24 | 37.77 | 38.17 | 2,263,499 | +0.40(+1.06%) |
Mar 27, 2014 | 37.13 | 37.83 | 37.01 | 37.77 | 2,715,263 | +0.65(+1.75%) |
Mar 26, 2014 | 37.70 | 37.70 | 37.04 | 37.12 | 3,008,271 | -0.07(-0.19%) |
Mar 25, 2014 | 36.87 | 37.26 | 36.78 | 37.19 | 2,019,936 | +0.49(+1.34%) |
Mar 24, 2014 | 37.03 | 37.03 | 36.66 | 36.70 | 3,082,488 | -0.17(-0.46%) |
Mar 21, 2014 | 36.35 | 37.03 | 36.19 | 36.87 | 5,864,695 | +0.63(+1.74%) |
Mar 20, 2014 | 36.24 | 36.53 | 36.00 | 36.24 | 3,924,025 | -0.07(-0.19%) |
Mar 19, 2014 | 37.10 | 37.31 | 36.21 | 36.31 | 4,667,704 | -0.75(-2.02%) |
Mar 18, 2014 | 37.03 | 37.16 | 36.92 | 37.06 | 2,665,801 | +0.00(+0.00%) |
Mar 17, 2014 | 37.35 | 37.50 | 37.01 | 37.06 | 2,607,137 | -0.10(-0.27%) |
Mar 14, 2014 | 37.15 | 37.48 | 37.10 | 37.16 | 3,495,472 | +0.02(+0.05%) |
Mar 13, 2014 | 37.70 | 37.70 | 37.13 | 37.14 | 3,719,930 | -0.46(-1.22%) |
Mar 12, 2014 | 37.43 | 37.81 | 37.43 | 37.60 | 4,215,013 | +0.15(+0.40%) |
Mar 11, 2014 | 37.32 | 37.65 | 37.30 | 37.45 | 5,159,784 | +0.26(+0.70%) |
Mar 10, 2014 | 37.64 | 37.71 | 37.17 | 37.19 | 3,007,576 | -0.49(-1.30%) |
Mar 07, 2014 | 38.52 | 38.56 | 37.49 | 37.68 | 3,442,676 | -0.90(-2.33%) |
Mar 06, 2014 | 39.24 | 39.32 | 38.46 | 38.58 | 1,909,863 | -0.67(-1.71%) |
Mar 05, 2014 | 39.36 | 39.59 | 38.99 | 39.25 | 2,088,118 | -0.17(-0.43%) |
Mar 04, 2014 | 39.05 | 39.43 | 38.86 | 39.42 | 3,180,056 | +0.73(+1.89%) |