Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.84 | 42.07 | 41.64 | 41.84 | 15,927,268 | -0.11(-0.27%) |
May 29, 2014 | 41.97 | 42.10 | 41.70 | 41.95 | 15,569,587 | +0.20(+0.49%) |
May 28, 2014 | 41.48 | 41.86 | 41.41 | 41.75 | 15,102,624 | +0.23(+0.56%) |
May 27, 2014 | 41.22 | 41.73 | 41.17 | 41.51 | 19,237,358 | +0.46(+1.12%) |
May 23, 2014 | 41.07 | 41.05 | 41.05 | 41.05 | 14,446,537 | -0.03(-0.07%) |
May 22, 2014 | 40.78 | 41.11 | 40.67 | 41.08 | 9,001,176 | +0.34(+0.83%) |
May 21, 2014 | 40.69 | 41.11 | 40.64 | 40.75 | 17,537,216 | +0.30(+0.74%) |
May 20, 2014 | 40.44 | 40.69 | 40.21 | 40.44 | 22,386,046 | -0.08(-0.20%) |
May 19, 2014 | 39.96 | 40.59 | 39.95 | 40.53 | 15,970,676 | +0.39(+0.98%) |
May 16, 2014 | 40.22 | 40.29 | 39.88 | 40.14 | 26,555,596 | -0.15(-0.37%) |
May 15, 2014 | 40.81 | 40.81 | 40.17 | 40.29 | 26,208,160 | -0.64(-1.56%) |
May 14, 2014 | 41.14 | 41.18 | 40.88 | 40.93 | 13,708,516 | -0.20(-0.48%) |
May 13, 2014 | 41.21 | 41.28 | 41.03 | 41.12 | 16,351,464 | -0.02(-0.05%) |
May 12, 2014 | 40.86 | 41.18 | 40.68 | 41.14 | 17,029,846 | +0.48(+1.19%) |
May 09, 2014 | 40.82 | 40.89 | 40.41 | 40.66 | 16,425,581 | -0.26(-0.64%) |
May 08, 2014 | 40.81 | 41.05 | 40.70 | 40.93 | 21,371,104 | +0.23(+0.57%) |
May 07, 2014 | 40.32 | 40.75 | 40.08 | 40.69 | 24,549,064 | +0.53(+1.33%) |
May 06, 2014 | 40.69 | 40.70 | 40.14 | 40.16 | 33,113,474 | -0.66(-1.62%) |
May 05, 2014 | 40.57 | 41.21 | 40.43 | 40.82 | 33,474,308 | -1.02(-2.45%) |
May 02, 2014 | 42.03 | 42.44 | 41.74 | 41.84 | 20,127,786 | -0.11(-0.25%) |
May 01, 2014 | 42.10 | 42.30 | 41.78 | 41.95 | 16,905,808 | -0.20(-0.46%) |
Apr 30, 2014 | 42.34 | 42.42 | 41.95 | 42.15 | 19,079,892 | -0.09(-0.21%) |
Apr 29, 2014 | 41.96 | 42.39 | 41.84 | 42.24 | 17,847,896 | +0.46(+1.10%) |
Apr 28, 2014 | 41.88 | 41.94 | 41.17 | 41.78 | 28,405,408 | -0.16(-0.38%) |
Apr 25, 2014 | 42.39 | 42.42 | 41.89 | 41.94 | 21,171,546 | -0.37(-0.87%) |
Apr 24, 2014 | 42.21 | 42.36 | 41.87 | 42.30 | 20,401,438 | +0.11(+0.25%) |
Apr 23, 2014 | 42.01 | 42.25 | 41.83 | 42.20 | 15,079,825 | +0.18(+0.43%) |
Apr 22, 2014 | 41.44 | 42.22 | 41.36 | 42.02 | 21,479,056 | +0.59(+1.42%) |
Apr 21, 2014 | 41.60 | 41.72 | 41.40 | 41.43 | 16,430,168 | -0.14(-0.34%) |
Apr 17, 2014 | 41.66 | 41.57 | 41.57 | 41.57 | 23,848,972 | -0.03(-0.07%) |
Apr 16, 2014 | 41.41 | 41.67 | 41.17 | 41.60 | 32,963,784 | +0.35(+0.84%) |
Apr 15, 2014 | 41.48 | 41.89 | 40.92 | 41.26 | 35,445,768 | -0.12(-0.29%) |
Apr 14, 2014 | 42.05 | 42.12 | 41.02 | 41.38 | 41,222,892 | -0.26(-0.61%) |
Apr 11, 2014 | 41.54 | 42.17 | 41.07 | 41.63 | 62,756,916 | -1.58(-3.66%) |
Apr 10, 2014 | 44.68 | 44.71 | 43.20 | 43.22 | 39,689,748 | -1.41(-3.16%) |
Apr 09, 2014 | 44.50 | 44.76 | 44.04 | 44.62 | 20,237,168 | +0.32(+0.71%) |
Apr 08, 2014 | 44.27 | 44.43 | 43.86 | 44.31 | 22,460,256 | -0.11(-0.25%) |
Apr 07, 2014 | 44.94 | 45.17 | 44.30 | 44.42 | 24,770,018 | -0.61(-1.35%) |
Apr 04, 2014 | 45.94 | 45.97 | 45.02 | 45.03 | 22,536,024 | -0.64(-1.40%) |
Apr 03, 2014 | 45.66 | 45.78 | 45.38 | 45.67 | 15,818,745 | +0.14(+0.30%) |
Apr 02, 2014 | 45.45 | 45.75 | 45.32 | 45.53 | 18,608,868 | +0.14(+0.32%) |
Apr 01, 2014 | 45.60 | 45.85 | 45.17 | 45.39 | 19,483,106 | -0.03(-0.07%) |
Mar 31, 2014 | 45.51 | 45.65 | 45.34 | 45.42 | 20,302,628 | +0.50(+1.12%) |
Mar 28, 2014 | 45.05 | 45.33 | 44.65 | 44.92 | 19,659,792 | +0.09(+0.20%) |
Mar 27, 2014 | 44.84 | 45.30 | 44.16 | 44.83 | 32,858,478 | +0.02(+0.03%) |
Mar 26, 2014 | 45.82 | 45.94 | 44.81 | 44.81 | 30,024,504 | -0.77(-1.69%) |
Mar 25, 2014 | 45.72 | 46.00 | 45.31 | 45.59 | 32,108,594 | -0.10(-0.23%) |
Mar 24, 2014 | 45.17 | 45.78 | 45.15 | 45.69 | 34,451,824 | +0.67(+1.50%) |
Mar 21, 2014 | 45.61 | 45.79 | 44.89 | 45.02 | 46,984,336 | +0.04(+0.10%) |
Mar 20, 2014 | 43.66 | 45.26 | 43.49 | 44.97 | 45,060,772 | +1.35(+3.10%) |
Mar 19, 2014 | 43.39 | 44.09 | 43.31 | 43.62 | 28,668,640 | +0.18(+0.41%) |
Mar 18, 2014 | 43.26 | 43.51 | 43.11 | 43.44 | 16,714,969 | +0.36(+0.83%) |
Mar 17, 2014 | 42.80 | 43.17 | 42.68 | 43.08 | 18,146,642 | +0.58(+1.37%) |
Mar 14, 2014 | 42.73 | 43.04 | 42.36 | 42.50 | 24,908,780 | -0.46(-1.08%) |
Mar 13, 2014 | 43.39 | 43.65 | 42.79 | 42.96 | 22,964,876 | -0.37(-0.86%) |
Mar 12, 2014 | 43.17 | 43.36 | 42.96 | 43.33 | 23,967,796 | -0.20(-0.46%) |
Mar 11, 2014 | 44.46 | 44.48 | 43.49 | 43.54 | 25,945,744 | -0.76(-1.71%) |
Mar 10, 2014 | 44.25 | 44.50 | 44.04 | 44.29 | 22,061,514 | -0.15(-0.34%) |
Mar 07, 2014 | 44.40 | 44.74 | 44.19 | 44.44 | 24,881,110 | +0.37(+0.85%) |
Mar 06, 2014 | 43.78 | 44.21 | 43.69 | 44.07 | 25,956,486 | +0.55(+1.27%) |
Mar 05, 2014 | 43.00 | 43.61 | 42.91 | 43.51 | 23,615,606 | +0.67(+1.57%) |
Mar 04, 2014 | 42.61 | 42.91 | 42.38 | 42.84 | 22,930,026 | +0.79(+1.87%) |