Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.57 | 41.10 | 40.57 | 40.81 | 16,331,573 | +0.11(+0.28%) |
May 29, 2014 | 40.14 | 40.76 | 39.92 | 40.69 | 12,057,201 | +0.92(+2.30%) |
May 28, 2014 | 40.00 | 40.01 | 39.78 | 39.78 | 9,702,143 | -0.20(-0.51%) |
May 27, 2014 | 40.15 | 40.23 | 39.83 | 39.98 | 10,353,327 | -0.08(-0.21%) |
May 23, 2014 | 39.94 | 40.07 | 40.07 | 40.07 | 8,582,673 | +0.20(+0.51%) |
May 22, 2014 | 39.78 | 40.04 | 39.52 | 39.86 | 7,150,898 | -0.04(-0.10%) |
May 21, 2014 | 39.64 | 39.93 | 39.59 | 39.90 | 9,442,404 | +0.41(+1.04%) |
May 20, 2014 | 39.65 | 39.68 | 39.30 | 39.49 | 11,138,706 | -0.25(-0.62%) |
May 19, 2014 | 39.31 | 39.75 | 39.23 | 39.74 | 10,661,760 | +0.34(+0.86%) |
May 16, 2014 | 39.25 | 39.68 | 39.25 | 39.40 | 12,849,224 | -0.01(-0.04%) |
May 15, 2014 | 39.36 | 39.91 | 39.15 | 39.42 | 12,645,213 | -0.34(-0.85%) |
May 14, 2014 | 39.23 | 39.89 | 39.23 | 39.76 | 11,056,180 | +0.44(+1.11%) |
May 13, 2014 | 39.01 | 39.54 | 38.93 | 39.32 | 12,703,624 | +0.32(+0.83%) |
May 12, 2014 | 39.23 | 39.23 | 38.68 | 38.99 | 11,460,061 | +0.06(+0.14%) |
May 09, 2014 | 38.86 | 39.29 | 38.37 | 38.94 | 17,561,082 | +0.27(+0.69%) |
May 08, 2014 | 39.18 | 39.33 | 38.59 | 38.67 | 20,375,370 | -0.71(-1.81%) |
May 07, 2014 | 39.63 | 40.07 | 39.16 | 39.38 | 32,473,310 | -0.90(-2.22%) |
May 06, 2014 | 41.43 | 41.45 | 40.23 | 40.28 | 19,211,834 | -1.07(-2.59%) |
May 05, 2014 | 40.98 | 41.38 | 40.73 | 41.35 | 11,534,785 | +0.29(+0.70%) |
May 02, 2014 | 41.94 | 41.98 | 40.86 | 41.06 | 17,127,860 | -0.99(-2.35%) |
May 01, 2014 | 41.29 | 42.20 | 41.29 | 42.05 | 16,623,916 | +0.75(+1.81%) |
Apr 30, 2014 | 41.26 | 41.61 | 40.92 | 41.30 | 19,211,050 | -0.11(-0.27%) |
Apr 29, 2014 | 40.55 | 41.51 | 40.39 | 41.41 | 19,370,684 | +1.44(+3.60%) |
Apr 28, 2014 | 40.63 | 40.80 | 39.83 | 39.97 | 24,080,380 | -0.40(-0.98%) |
Apr 25, 2014 | 40.57 | 40.68 | 40.22 | 40.37 | 8,831,171 | -0.20(-0.50%) |
Apr 24, 2014 | 40.43 | 40.78 | 40.09 | 40.57 | 9,521,040 | +0.02(+0.05%) |
Apr 23, 2014 | 40.73 | 40.74 | 40.25 | 40.55 | 10,968,985 | -0.19(-0.47%) |
Apr 22, 2014 | 40.26 | 41.13 | 40.21 | 40.74 | 19,722,844 | +0.37(+0.91%) |
Apr 21, 2014 | 39.89 | 40.41 | 39.78 | 40.38 | 8,835,084 | +0.55(+1.38%) |
Apr 17, 2014 | 39.81 | 39.83 | 39.83 | 39.83 | 15,971,032 | +0.15(+0.37%) |
Apr 16, 2014 | 39.81 | 40.16 | 39.45 | 39.68 | 13,662,439 | +0.15(+0.37%) |
Apr 15, 2014 | 39.35 | 39.71 | 38.87 | 39.53 | 15,785,059 | +0.34(+0.86%) |
Apr 14, 2014 | 39.65 | 40.01 | 38.75 | 39.19 | 15,292,185 | -0.25(-0.63%) |
Apr 11, 2014 | 39.18 | 39.82 | 39.00 | 39.44 | 19,329,016 | +0.05(+0.13%) |
Apr 10, 2014 | 40.83 | 41.00 | 39.34 | 39.39 | 25,498,262 | -0.88(-2.19%) |
Apr 09, 2014 | 38.94 | 40.31 | 38.93 | 40.27 | 22,840,476 | +1.45(+3.74%) |
Apr 08, 2014 | 38.99 | 39.22 | 38.58 | 38.82 | 15,266,013 | -0.11(-0.27%) |
Apr 07, 2014 | 39.05 | 39.61 | 38.81 | 38.92 | 16,201,442 | -0.66(-1.66%) |
Apr 04, 2014 | 39.92 | 40.00 | 39.56 | 39.58 | 14,764,834 | -0.06(-0.16%) |
Apr 03, 2014 | 39.87 | 40.02 | 39.46 | 39.64 | 11,787,094 | -0.18(-0.44%) |
Apr 02, 2014 | 39.83 | 39.89 | 39.53 | 39.82 | 10,010,469 | +0.06(+0.16%) |
Apr 01, 2014 | 39.95 | 40.09 | 39.50 | 39.76 | 10,939,816 | -0.28(-0.70%) |
Mar 31, 2014 | 39.56 | 40.09 | 39.52 | 40.04 | 12,654,443 | +0.56(+1.41%) |
Mar 28, 2014 | 39.64 | 40.17 | 39.33 | 39.48 | 12,704,969 | +0.18(+0.45%) |
Mar 27, 2014 | 39.42 | 39.57 | 39.02 | 39.30 | 15,668,823 | -0.20(-0.52%) |
Mar 26, 2014 | 39.09 | 39.82 | 39.06 | 39.51 | 18,469,402 | +0.59(+1.50%) |
Mar 25, 2014 | 38.00 | 39.13 | 37.95 | 38.92 | 20,014,918 | +0.99(+2.62%) |
Mar 24, 2014 | 38.69 | 38.69 | 37.78 | 37.93 | 21,977,920 | -0.62(-1.61%) |
Mar 21, 2014 | 39.85 | 39.92 | 38.52 | 38.55 | 33,214,596 | -0.66(-1.67%) |
Mar 20, 2014 | 39.37 | 39.41 | 39.01 | 39.21 | 11,996,084 | -0.28(-0.71%) |
Mar 19, 2014 | 39.97 | 40.14 | 39.24 | 39.49 | 14,247,359 | -0.26(-0.66%) |
Mar 18, 2014 | 39.71 | 39.89 | 39.61 | 39.75 | 9,959,915 | +0.07(+0.18%) |
Mar 17, 2014 | 39.46 | 39.81 | 39.46 | 39.68 | 13,643,110 | +0.39(+1.01%) |
Mar 14, 2014 | 39.16 | 39.51 | 38.98 | 39.28 | 17,182,116 | -0.06(-0.16%) |
Mar 13, 2014 | 39.92 | 40.05 | 39.30 | 39.35 | 14,348,650 | -0.42(-1.06%) |
Mar 12, 2014 | 39.48 | 39.85 | 39.38 | 39.77 | 13,565,047 | +0.08(+0.21%) |
Mar 11, 2014 | 40.18 | 40.21 | 39.60 | 39.69 | 15,549,401 | -0.44(-1.10%) |
Mar 10, 2014 | 40.21 | 40.34 | 39.90 | 40.13 | 10,546,772 | -0.10(-0.26%) |
Mar 07, 2014 | 40.15 | 40.30 | 39.97 | 40.23 | 15,190,853 | +0.15(+0.37%) |
Mar 06, 2014 | 39.94 | 40.36 | 39.91 | 40.08 | 15,149,364 | +0.27(+0.67%) |
Mar 05, 2014 | 40.18 | 40.21 | 39.57 | 39.82 | 12,814,171 | -0.13(-0.32%) |
Mar 04, 2014 | 39.93 | 40.18 | 39.84 | 39.94 | 15,707,332 | +0.45(+1.13%) |