Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.18 | 43.45 | 43.01 | 43.30 | 2,382,758 | -0.12(-0.27%) |
May 29, 2014 | 42.72 | 43.46 | 42.61 | 43.42 | 1,903,587 | +0.88(+2.06%) |
May 28, 2014 | 42.65 | 42.74 | 42.39 | 42.54 | 1,657,801 | -0.04(-0.10%) |
May 27, 2014 | 42.74 | 42.83 | 41.99 | 42.58 | 2,311,568 | -0.09(-0.21%) |
May 23, 2014 | 42.87 | 42.67 | 42.67 | 42.67 | 1,337,688 | -0.34(-0.78%) |
May 22, 2014 | 43.22 | 43.42 | 42.97 | 43.01 | 718,632 | -0.27(-0.63%) |
May 21, 2014 | 42.99 | 43.33 | 42.69 | 43.28 | 2,105,933 | +0.85(+2.00%) |
May 20, 2014 | 42.58 | 42.84 | 42.39 | 42.44 | 1,075,129 | -0.22(-0.53%) |
May 19, 2014 | 42.15 | 42.71 | 42.04 | 42.66 | 1,700,867 | +0.44(+1.05%) |
May 16, 2014 | 42.76 | 42.78 | 42.08 | 42.22 | 1,295,889 | -0.68(-1.59%) |
May 15, 2014 | 43.05 | 43.38 | 42.24 | 42.90 | 2,099,263 | +0.20(+0.46%) |
May 14, 2014 | 42.67 | 42.96 | 42.60 | 42.70 | 1,324,341 | +0.10(+0.23%) |
May 13, 2014 | 42.67 | 42.93 | 42.36 | 42.60 | 1,878,298 | -0.08(-0.20%) |
May 12, 2014 | 42.17 | 42.82 | 42.00 | 42.69 | 1,916,377 | +0.78(+1.85%) |
May 09, 2014 | 41.84 | 42.04 | 41.61 | 41.91 | 2,170,014 | +0.01(+0.02%) |
May 08, 2014 | 42.53 | 42.72 | 41.82 | 41.90 | 2,108,550 | -0.70(-1.64%) |
May 07, 2014 | 42.83 | 43.01 | 42.46 | 42.60 | 1,759,278 | +0.10(+0.25%) |
May 06, 2014 | 42.78 | 43.13 | 42.49 | 42.50 | 2,031,646 | -0.31(-0.73%) |
May 05, 2014 | 42.76 | 42.99 | 42.62 | 42.81 | 2,778,964 | +0.06(+0.13%) |
May 02, 2014 | 42.87 | 43.01 | 42.51 | 42.76 | 3,066,025 | -0.10(-0.24%) |
May 01, 2014 | 42.61 | 43.65 | 42.11 | 42.86 | 5,162,990 | -1.45(-3.26%) |
Apr 30, 2014 | 44.82 | 44.95 | 43.76 | 44.31 | 3,476,455 | -0.77(-1.70%) |
Apr 29, 2014 | 45.12 | 45.47 | 44.96 | 45.07 | 1,487,721 | +0.29(+0.64%) |
Apr 28, 2014 | 44.70 | 45.08 | 44.35 | 44.79 | 1,908,720 | +0.27(+0.61%) |
Apr 25, 2014 | 45.07 | 45.17 | 44.34 | 44.52 | 1,238,771 | -0.71(-1.58%) |
Apr 24, 2014 | 45.40 | 45.64 | 44.96 | 45.23 | 1,558,808 | -0.05(-0.11%) |
Apr 23, 2014 | 44.61 | 45.38 | 44.50 | 45.28 | 1,282,879 | +0.73(+1.63%) |
Apr 22, 2014 | 44.69 | 44.79 | 44.25 | 44.55 | 1,648,097 | -0.38(-0.86%) |
Apr 21, 2014 | 44.70 | 45.03 | 44.49 | 44.94 | 994,360 | +0.27(+0.61%) |
Apr 17, 2014 | 44.02 | 44.66 | 44.66 | 44.66 | 1,974,777 | +0.54(+1.22%) |
Apr 16, 2014 | 43.67 | 44.13 | 43.40 | 44.12 | 2,674,617 | +1.10(+2.55%) |
Apr 15, 2014 | 41.90 | 43.11 | 41.83 | 43.03 | 2,421,633 | +1.15(+2.75%) |
Apr 14, 2014 | 41.92 | 42.11 | 41.50 | 41.88 | 1,952,691 | +0.24(+0.57%) |
Apr 11, 2014 | 41.83 | 42.26 | 41.58 | 41.64 | 1,950,932 | -0.29(-0.68%) |
Apr 10, 2014 | 42.19 | 42.66 | 41.88 | 41.92 | 2,725,536 | -0.27(-0.63%) |
Apr 09, 2014 | 42.57 | 42.65 | 41.53 | 42.19 | 3,278,701 | -0.49(-1.15%) |
Apr 08, 2014 | 42.53 | 42.99 | 41.81 | 42.68 | 3,621,116 | -0.12(-0.28%) |
Apr 07, 2014 | 43.15 | 43.30 | 42.65 | 42.80 | 1,871,219 | -0.45(-1.03%) |
Apr 04, 2014 | 43.41 | 43.95 | 43.08 | 43.24 | 2,288,307 | +0.03(+0.06%) |
Apr 03, 2014 | 43.34 | 44.19 | 42.87 | 43.22 | 4,400,519 | -1.10(-2.47%) |
Apr 02, 2014 | 43.89 | 44.38 | 43.62 | 44.31 | 1,913,611 | +0.32(+0.73%) |
Apr 01, 2014 | 43.96 | 44.10 | 43.72 | 43.99 | 1,505,245 | +0.08(+0.19%) |
Mar 31, 2014 | 44.01 | 44.10 | 43.50 | 43.91 | 2,580,266 | +0.08(+0.18%) |
Mar 28, 2014 | 43.70 | 43.97 | 43.48 | 43.83 | 1,526,118 | +0.33(+0.75%) |
Mar 27, 2014 | 43.19 | 43.99 | 43.10 | 43.50 | 1,976,429 | +0.43(+1.01%) |
Mar 26, 2014 | 43.45 | 43.92 | 43.06 | 43.07 | 2,071,987 | -0.22(-0.50%) |
Mar 25, 2014 | 43.31 | 43.67 | 43.22 | 43.29 | 2,068,538 | +0.11(+0.26%) |
Mar 24, 2014 | 43.41 | 43.71 | 43.15 | 43.17 | 3,093,169 | +0.26(+0.60%) |
Mar 21, 2014 | 42.80 | 43.06 | 42.54 | 42.92 | 3,568,127 | +0.51(+1.20%) |
Mar 20, 2014 | 41.64 | 42.50 | 41.57 | 42.41 | 2,102,025 | +0.56(+1.34%) |
Mar 19, 2014 | 42.09 | 42.26 | 41.61 | 41.85 | 1,447,229 | -0.31(-0.75%) |
Mar 18, 2014 | 41.97 | 42.34 | 41.87 | 42.16 | 1,345,273 | +0.21(+0.50%) |
Mar 17, 2014 | 42.82 | 42.83 | 41.65 | 41.95 | 1,834,143 | -0.14(-0.33%) |
Mar 14, 2014 | 41.21 | 42.13 | 41.21 | 42.09 | 2,769,008 | +0.87(+2.10%) |
Mar 13, 2014 | 41.67 | 41.81 | 41.11 | 41.23 | 2,138,726 | -0.34(-0.81%) |
Mar 12, 2014 | 41.21 | 41.85 | 41.21 | 41.56 | 1,902,268 | +0.12(+0.29%) |
Mar 11, 2014 | 41.76 | 42.13 | 41.25 | 41.44 | 2,255,260 | -0.25(-0.60%) |
Mar 10, 2014 | 41.82 | 42.04 | 41.40 | 41.69 | 2,011,727 | -0.13(-0.30%) |
Mar 07, 2014 | 42.03 | 42.11 | 41.63 | 41.82 | 1,496,916 | -0.01(-0.03%) |
Mar 06, 2014 | 41.57 | 42.01 | 41.55 | 41.83 | 1,407,576 | +0.28(+0.67%) |
Mar 05, 2014 | 41.53 | 41.98 | 41.44 | 41.55 | 2,401,013 | +0.03(+0.08%) |
Mar 04, 2014 | 41.59 | 41.76 | 41.21 | 41.52 | 1,552,167 | +0.16(+0.39%) |