Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.56 | 40.83 | 40.38 | 40.73 | 3,959,687 | +0.17(+0.42%) |
May 29, 2014 | 40.21 | 40.60 | 40.16 | 40.56 | 3,102,158 | +0.34(+0.84%) |
May 28, 2014 | 39.73 | 40.28 | 39.67 | 40.22 | 3,251,318 | +0.46(+1.16%) |
May 27, 2014 | 39.93 | 40.01 | 39.60 | 39.76 | 3,398,032 | +0.05(+0.13%) |
May 23, 2014 | 39.58 | 39.71 | 39.71 | 39.71 | 3,203,067 | +0.08(+0.20%) |
May 22, 2014 | 39.23 | 39.68 | 39.10 | 39.63 | 1,800,972 | +0.30(+0.77%) |
May 21, 2014 | 39.21 | 39.46 | 39.12 | 39.32 | 3,693,742 | +0.59(+1.51%) |
May 20, 2014 | 38.57 | 38.89 | 38.57 | 38.74 | 3,793,172 | +0.10(+0.25%) |
May 19, 2014 | 38.67 | 38.92 | 38.50 | 38.64 | 4,262,325 | -0.11(-0.27%) |
May 16, 2014 | 38.54 | 38.95 | 38.36 | 38.75 | 4,153,823 | +0.01(+0.02%) |
May 15, 2014 | 38.87 | 39.11 | 38.34 | 38.74 | 5,685,772 | -0.13(-0.34%) |
May 14, 2014 | 38.35 | 39.04 | 38.35 | 38.87 | 2,809,185 | +0.51(+1.34%) |
May 13, 2014 | 38.30 | 38.44 | 38.05 | 38.36 | 2,961,282 | +0.16(+0.42%) |
May 12, 2014 | 38.89 | 39.01 | 38.05 | 38.20 | 3,659,542 | -0.51(-1.31%) |
May 09, 2014 | 39.55 | 39.74 | 38.53 | 38.70 | 4,659,207 | -0.89(-2.24%) |
May 08, 2014 | 39.76 | 39.87 | 39.41 | 39.59 | 4,106,101 | -0.11(-0.27%) |
May 07, 2014 | 39.56 | 39.91 | 39.51 | 39.70 | 4,985,056 | +0.36(+0.90%) |
May 06, 2014 | 39.75 | 39.86 | 39.31 | 39.34 | 4,853,123 | -0.49(-1.23%) |
May 05, 2014 | 39.52 | 39.91 | 39.50 | 39.83 | 1,578,910 | +0.29(+0.74%) |
May 02, 2014 | 40.50 | 40.58 | 39.29 | 39.54 | 2,810,972 | -1.08(-2.67%) |
May 01, 2014 | 39.31 | 40.79 | 38.81 | 40.62 | 2,728,272 | +0.15(+0.37%) |
Apr 30, 2014 | 40.41 | 40.69 | 40.37 | 40.47 | 2,243,924 | +0.20(+0.51%) |
Apr 29, 2014 | 40.76 | 40.94 | 40.20 | 40.26 | 3,263,510 | -0.43(-1.05%) |
Apr 28, 2014 | 40.42 | 40.73 | 40.18 | 40.69 | 2,052,657 | +0.29(+0.73%) |
Apr 25, 2014 | 39.91 | 40.42 | 39.89 | 40.40 | 1,206,980 | +0.53(+1.34%) |
Apr 24, 2014 | 39.56 | 40.14 | 39.38 | 39.87 | 1,991,634 | +0.28(+0.72%) |
Apr 23, 2014 | 39.76 | 40.19 | 39.54 | 39.58 | 1,826,868 | -0.10(-0.25%) |
Apr 22, 2014 | 39.71 | 39.79 | 39.51 | 39.68 | 1,466,429 | -0.08(-0.20%) |
Apr 21, 2014 | 39.94 | 40.07 | 39.49 | 39.76 | 2,043,091 | -0.08(-0.20%) |
Apr 17, 2014 | 40.34 | 39.84 | 39.84 | 39.84 | 2,444,733 | -0.67(-1.64%) |
Apr 16, 2014 | 40.20 | 40.50 | 40.12 | 40.50 | 2,099,580 | +0.31(+0.77%) |
Apr 15, 2014 | 39.62 | 40.21 | 39.55 | 40.19 | 2,777,793 | +0.52(+1.32%) |
Apr 14, 2014 | 39.75 | 39.75 | 39.38 | 39.67 | 2,941,259 | +0.03(+0.07%) |
Apr 11, 2014 | 39.26 | 39.81 | 39.26 | 39.64 | 3,646,426 | +0.20(+0.50%) |
Apr 10, 2014 | 39.40 | 39.85 | 39.27 | 39.45 | 3,030,877 | +0.04(+0.09%) |
Apr 09, 2014 | 39.60 | 39.60 | 38.85 | 39.41 | 3,344,160 | -0.20(-0.49%) |
Apr 08, 2014 | 39.17 | 39.72 | 38.92 | 39.61 | 3,551,034 | +0.51(+1.29%) |
Apr 07, 2014 | 39.47 | 39.51 | 39.10 | 39.10 | 4,024,031 | -0.38(-0.97%) |
Apr 04, 2014 | 39.07 | 39.84 | 39.02 | 39.48 | 6,590,490 | +0.59(+1.53%) |
Apr 03, 2014 | 38.52 | 39.02 | 38.49 | 38.89 | 4,059,088 | +0.40(+1.04%) |
Apr 02, 2014 | 37.82 | 38.49 | 37.71 | 38.49 | 7,730,774 | +0.87(+2.31%) |
Apr 01, 2014 | 38.35 | 38.36 | 37.55 | 37.62 | 3,741,362 | -0.74(-1.92%) |
Mar 31, 2014 | 37.41 | 38.61 | 37.19 | 38.36 | 8,007,449 | +1.16(+3.13%) |
Mar 28, 2014 | 37.20 | 37.80 | 36.91 | 37.19 | 14,252,016 | -1.55(-4.01%) |
Mar 27, 2014 | 38.79 | 38.82 | 38.47 | 38.75 | 4,621,172 | -0.16(-0.42%) |
Mar 26, 2014 | 39.30 | 39.47 | 38.84 | 38.91 | 2,922,076 | -0.38(-0.96%) |
Mar 25, 2014 | 39.38 | 39.50 | 39.12 | 39.29 | 2,401,502 | -0.02(-0.04%) |
Mar 24, 2014 | 39.13 | 39.41 | 38.92 | 39.31 | 1,965,787 | +0.32(+0.81%) |
Mar 21, 2014 | 39.19 | 39.52 | 38.95 | 38.99 | 6,396,487 | +0.05(+0.14%) |
Mar 20, 2014 | 38.76 | 38.95 | 38.60 | 38.94 | 2,202,339 | +0.01(+0.02%) |
Mar 19, 2014 | 39.09 | 39.30 | 38.69 | 38.93 | 4,481,766 | -0.18(-0.47%) |
Mar 18, 2014 | 39.10 | 39.32 | 39.03 | 39.11 | 1,622,711 | -0.10(-0.25%) |
Mar 17, 2014 | 39.03 | 39.21 | 38.82 | 39.21 | 2,159,937 | +0.24(+0.61%) |
Mar 14, 2014 | 38.67 | 39.15 | 38.58 | 38.97 | 3,481,555 | +0.27(+0.70%) |
Mar 13, 2014 | 38.35 | 38.75 | 38.21 | 38.70 | 2,741,685 | +0.40(+1.06%) |
Mar 12, 2014 | 37.75 | 38.30 | 37.68 | 38.30 | 2,797,695 | +0.50(+1.33%) |
Mar 11, 2014 | 37.60 | 37.79 | 37.43 | 37.79 | 4,241,781 | +0.27(+0.73%) |
Mar 10, 2014 | 37.57 | 37.69 | 37.38 | 37.52 | 2,959,480 | -0.04(-0.12%) |
Mar 07, 2014 | 37.55 | 37.69 | 37.02 | 37.57 | 3,586,265 | +0.00(+0.00%) |
Mar 06, 2014 | 37.98 | 38.11 | 37.43 | 37.57 | 3,769,476 | -0.41(-1.09%) |
Mar 05, 2014 | 38.52 | 38.55 | 37.90 | 37.98 | 3,418,581 | -0.61(-1.57%) |
Mar 04, 2014 | 38.67 | 38.69 | 38.45 | 38.59 | 2,049,396 | +0.25(+0.64%) |