Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.08 | 39.19 | 38.74 | 39.17 | 5,154,809 | +0.06(+0.15%) |
May 29, 2014 | 38.99 | 39.23 | 38.64 | 39.11 | 4,740,826 | +0.25(+0.64%) |
May 28, 2014 | 39.03 | 39.30 | 38.74 | 38.86 | 8,198,183 | -0.89(-2.24%) |
May 27, 2014 | 39.25 | 39.79 | 39.23 | 39.75 | 6,652,215 | +0.60(+1.53%) |
May 23, 2014 | 38.95 | 39.15 | 39.15 | 39.15 | 6,125,792 | +0.02(+0.06%) |
May 22, 2014 | 37.60 | 39.23 | 37.60 | 39.13 | 7,059,528 | +1.35(+3.57%) |
May 21, 2014 | 37.77 | 38.14 | 36.86 | 37.78 | 10,303,358 | -0.09(-0.24%) |
May 20, 2014 | 38.28 | 38.51 | 37.65 | 37.87 | 10,638,026 | -0.02(-0.07%) |
May 19, 2014 | 37.64 | 38.01 | 37.43 | 37.90 | 5,490,298 | +0.16(+0.42%) |
May 16, 2014 | 37.25 | 37.77 | 37.25 | 37.74 | 6,883,874 | +0.61(+1.64%) |
May 15, 2014 | 37.36 | 37.36 | 36.71 | 37.13 | 9,280,817 | -0.45(-1.20%) |
May 14, 2014 | 38.00 | 38.02 | 37.43 | 37.58 | 6,587,259 | -0.49(-1.29%) |
May 13, 2014 | 38.52 | 38.79 | 37.86 | 38.07 | 4,762,653 | -0.43(-1.12%) |
May 12, 2014 | 38.13 | 38.64 | 38.12 | 38.50 | 3,389,088 | +0.47(+1.25%) |
May 09, 2014 | 37.45 | 38.05 | 37.35 | 38.03 | 4,836,415 | +0.57(+1.53%) |
May 08, 2014 | 37.50 | 38.10 | 37.26 | 37.45 | 4,469,265 | -0.07(-0.20%) |
May 07, 2014 | 37.94 | 38.10 | 37.17 | 37.53 | 6,188,449 | -0.23(-0.62%) |
May 06, 2014 | 38.43 | 38.48 | 37.70 | 37.76 | 5,389,830 | -0.75(-1.94%) |
May 05, 2014 | 38.84 | 38.97 | 38.38 | 38.51 | 4,789,550 | -0.57(-1.47%) |
May 02, 2014 | 38.59 | 39.38 | 38.59 | 39.09 | 5,688,107 | +0.51(+1.32%) |
May 01, 2014 | 38.31 | 38.84 | 38.18 | 38.58 | 5,249,146 | +0.38(+1.00%) |
Apr 30, 2014 | 38.52 | 38.58 | 37.98 | 38.20 | 7,955,685 | -0.43(-1.12%) |
Apr 29, 2014 | 38.67 | 38.75 | 38.39 | 38.63 | 4,671,856 | +0.04(+0.11%) |
Apr 28, 2014 | 38.77 | 39.26 | 38.00 | 38.59 | 8,442,804 | +0.00(+0.00%) |
Apr 25, 2014 | 39.09 | 39.11 | 38.56 | 38.59 | 5,516,090 | -0.65(-1.65%) |
Apr 24, 2014 | 38.65 | 39.25 | 38.55 | 39.24 | 5,618,986 | +0.78(+2.03%) |
Apr 23, 2014 | 39.54 | 39.67 | 38.43 | 38.45 | 9,450,518 | -1.10(-2.78%) |
Apr 22, 2014 | 38.89 | 39.83 | 38.83 | 39.55 | 5,607,198 | +0.72(+1.84%) |
Apr 21, 2014 | 38.82 | 39.00 | 38.69 | 38.84 | 3,775,341 | +0.05(+0.13%) |
Apr 17, 2014 | 38.55 | 38.79 | 38.79 | 38.79 | 5,165,562 | +0.06(+0.15%) |
Apr 16, 2014 | 38.93 | 39.10 | 38.59 | 38.73 | 5,153,349 | +0.02(+0.04%) |
Apr 15, 2014 | 38.92 | 38.92 | 37.95 | 38.71 | 6,561,520 | +0.06(+0.15%) |
Apr 14, 2014 | 38.65 | 39.07 | 38.35 | 38.65 | 5,669,028 | +0.27(+0.71%) |
Apr 11, 2014 | 38.67 | 38.69 | 38.28 | 38.38 | 5,950,486 | -0.40(-1.03%) |
Apr 10, 2014 | 39.36 | 39.66 | 38.74 | 38.78 | 7,485,151 | -0.62(-1.58%) |
Apr 09, 2014 | 38.80 | 39.46 | 38.55 | 39.40 | 7,267,430 | +0.67(+1.73%) |
Apr 08, 2014 | 38.74 | 38.88 | 38.46 | 38.73 | 8,310,782 | -0.03(-0.09%) |
Apr 07, 2014 | 40.15 | 40.21 | 38.60 | 38.76 | 10,640,145 | -1.38(-3.45%) |
Apr 04, 2014 | 40.78 | 40.81 | 39.93 | 40.15 | 7,181,700 | -0.51(-1.24%) |
Apr 03, 2014 | 41.02 | 41.10 | 40.52 | 40.65 | 5,750,330 | -0.39(-0.95%) |
Apr 02, 2014 | 40.93 | 41.41 | 40.85 | 41.04 | 5,847,252 | +0.07(+0.18%) |
Apr 01, 2014 | 40.67 | 41.26 | 40.65 | 40.97 | 4,308,814 | +0.44(+1.08%) |
Mar 31, 2014 | 40.70 | 40.73 | 40.41 | 40.53 | 8,077,283 | -0.02(-0.04%) |
Mar 28, 2014 | 40.48 | 40.63 | 40.30 | 40.54 | 4,846,108 | +0.31(+0.78%) |
Mar 27, 2014 | 40.10 | 40.25 | 39.96 | 40.23 | 6,396,029 | +0.01(+0.02%) |
Mar 26, 2014 | 40.16 | 40.47 | 39.91 | 40.22 | 8,525,246 | +0.14(+0.35%) |
Mar 25, 2014 | 40.83 | 40.91 | 39.93 | 40.08 | 7,168,602 | -0.68(-1.67%) |
Mar 24, 2014 | 40.87 | 41.09 | 40.40 | 40.76 | 6,501,795 | -0.06(-0.14%) |
Mar 21, 2014 | 41.31 | 41.50 | 40.77 | 40.82 | 9,384,507 | -0.25(-0.61%) |
Mar 20, 2014 | 40.95 | 41.11 | 40.80 | 41.06 | 5,002,013 | -0.02(-0.06%) |
Mar 19, 2014 | 41.39 | 41.67 | 40.84 | 41.09 | 5,207,227 | -0.21(-0.50%) |
Mar 18, 2014 | 41.02 | 41.38 | 40.90 | 41.30 | 4,705,392 | +0.29(+0.71%) |
Mar 17, 2014 | 40.82 | 41.29 | 40.78 | 41.01 | 5,991,132 | +0.32(+0.79%) |
Mar 14, 2014 | 40.68 | 41.12 | 40.58 | 40.68 | 6,394,284 | +0.31(+0.78%) |
Mar 13, 2014 | 41.05 | 41.23 | 40.29 | 40.37 | 6,741,115 | -0.56(-1.36%) |
Mar 12, 2014 | 40.87 | 40.93 | 40.56 | 40.92 | 5,352,414 | -0.07(-0.16%) |
Mar 11, 2014 | 41.52 | 41.60 | 40.84 | 40.99 | 5,493,165 | -0.44(-1.06%) |
Mar 10, 2014 | 41.67 | 41.85 | 41.42 | 41.43 | 6,192,515 | -0.36(-0.85%) |
Mar 07, 2014 | 41.85 | 41.88 | 41.45 | 41.79 | 5,237,396 | +0.27(+0.66%) |
Mar 06, 2014 | 41.21 | 41.65 | 41.18 | 41.51 | 5,286,035 | -0.22(-0.52%) |
Mar 05, 2014 | 42.05 | 42.08 | 41.69 | 41.73 | 6,264,228 | -0.23(-0.55%) |
Mar 04, 2014 | 41.85 | 42.08 | 41.66 | 41.96 | 7,710,379 | +0.36(+0.88%) |