Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.13 | 40.26 | 40.07 | 40.19 | 8,403,560 | +0.08(+0.21%) |
May 29, 2014 | 40.07 | 40.13 | 39.97 | 40.11 | 2,902,272 | +0.14(+0.35%) |
May 28, 2014 | 39.98 | 40.07 | 39.87 | 39.97 | 7,808,135 | -0.14(-0.35%) |
May 27, 2014 | 40.08 | 40.15 | 39.97 | 40.11 | 2,975,778 | +0.54(+1.36%) |
May 23, 2014 | 39.41 | 39.57 | 39.57 | 39.57 | 3,486,321 | +0.16(+0.40%) |
May 22, 2014 | 39.35 | 39.45 | 39.33 | 39.42 | 1,857,571 | -0.06(-0.16%) |
May 21, 2014 | 39.29 | 39.49 | 39.25 | 39.48 | 4,220,511 | +0.31(+0.78%) |
May 20, 2014 | 39.32 | 39.33 | 39.04 | 39.18 | 967,931 | -0.17(-0.42%) |
May 19, 2014 | 39.24 | 39.39 | 39.20 | 39.34 | 1,700,344 | +0.06(+0.16%) |
May 16, 2014 | 39.20 | 39.30 | 39.10 | 39.28 | 4,065,409 | -0.03(-0.07%) |
May 15, 2014 | 39.35 | 39.40 | 39.02 | 39.31 | 11,763,101 | -0.37(-0.93%) |
May 14, 2014 | 39.70 | 39.78 | 39.64 | 39.68 | 6,796,595 | -0.11(-0.28%) |
May 13, 2014 | 39.85 | 39.85 | 39.69 | 39.79 | 5,754,609 | -0.11(-0.28%) |
May 12, 2014 | 39.81 | 39.90 | 39.75 | 39.90 | 1,840,325 | +0.38(+0.96%) |
May 09, 2014 | 39.63 | 39.63 | 39.38 | 39.52 | 4,233,796 | -0.28(-0.70%) |
May 08, 2014 | 39.77 | 40.00 | 39.72 | 39.80 | 4,499,238 | +0.10(+0.26%) |
May 07, 2014 | 39.63 | 39.78 | 39.46 | 39.69 | 4,135,912 | +0.19(+0.47%) |
May 06, 2014 | 39.54 | 39.64 | 39.44 | 39.51 | 3,592,848 | -0.18(-0.44%) |
May 05, 2014 | 39.35 | 39.71 | 39.20 | 39.69 | 2,847,902 | -0.03(-0.07%) |
May 02, 2014 | 39.59 | 39.77 | 39.52 | 39.71 | 2,994,890 | -0.18(-0.44%) |
May 01, 2014 | 39.86 | 39.95 | 39.72 | 39.89 | 1,509,208 | +0.03(+0.07%) |
Apr 30, 2014 | 39.66 | 39.87 | 39.61 | 39.86 | 5,093,139 | +0.22(+0.56%) |
Apr 29, 2014 | 39.60 | 39.76 | 39.57 | 39.64 | 2,176,896 | +0.32(+0.82%) |
Apr 28, 2014 | 39.24 | 39.43 | 38.98 | 39.32 | 2,216,481 | +0.16(+0.40%) |
Apr 25, 2014 | 39.28 | 39.34 | 39.00 | 39.16 | 3,587,106 | -0.31(-0.77%) |
Apr 24, 2014 | 39.46 | 39.60 | 39.11 | 39.46 | 4,397,308 | +0.00(+0.00%) |
Apr 23, 2014 | 39.58 | 39.62 | 39.42 | 39.46 | 3,087,558 | -0.16(-0.40%) |
Apr 22, 2014 | 39.55 | 39.64 | 39.52 | 39.62 | 2,433,374 | +0.31(+0.79%) |
Apr 21, 2014 | 39.17 | 39.36 | 39.09 | 39.31 | 1,013,828 | +0.07(+0.18%) |
Apr 17, 2014 | 39.13 | 39.24 | 39.24 | 39.24 | 2,856,470 | +0.22(+0.57%) |
Apr 16, 2014 | 38.78 | 39.03 | 38.67 | 39.02 | 6,432,315 | +0.55(+1.42%) |
Apr 15, 2014 | 38.68 | 38.77 | 38.00 | 38.47 | 4,127,520 | -0.25(-0.65%) |
Apr 14, 2014 | 38.62 | 38.78 | 38.51 | 38.72 | 7,572,673 | +0.08(+0.22%) |
Apr 11, 2014 | 38.62 | 38.94 | 38.57 | 38.64 | 5,184,241 | -0.23(-0.60%) |
Apr 10, 2014 | 39.56 | 39.58 | 38.85 | 38.87 | 4,935,969 | -0.85(-2.14%) |
Apr 09, 2014 | 39.50 | 39.72 | 39.34 | 39.72 | 4,947,066 | +0.53(+1.35%) |
Apr 08, 2014 | 38.95 | 39.30 | 38.95 | 39.19 | 3,208,663 | -0.01(-0.02%) |
Apr 07, 2014 | 39.41 | 39.44 | 39.07 | 39.20 | 7,488,656 | -0.16(-0.40%) |
Apr 04, 2014 | 39.56 | 39.71 | 39.34 | 39.36 | 12,114,661 | -0.15(-0.38%) |
Apr 03, 2014 | 39.49 | 39.61 | 39.36 | 39.51 | 7,558,513 | +0.02(+0.05%) |
Apr 02, 2014 | 39.41 | 39.49 | 39.36 | 39.49 | 4,605,255 | -0.06(-0.16%) |
Apr 01, 2014 | 39.51 | 39.58 | 39.41 | 39.56 | 1,836,252 | +0.42(+1.06%) |
Mar 31, 2014 | 39.32 | 39.38 | 39.07 | 39.14 | 7,992,985 | +0.16(+0.40%) |
Mar 28, 2014 | 38.91 | 39.05 | 38.87 | 38.98 | 7,762,575 | +0.40(+1.03%) |
Mar 27, 2014 | 38.55 | 38.66 | 38.46 | 38.58 | 2,775,183 | +0.06(+0.17%) |
Mar 26, 2014 | 38.74 | 38.78 | 38.48 | 38.52 | 9,905,667 | +0.03(+0.07%) |
Mar 25, 2014 | 38.30 | 38.54 | 38.09 | 38.49 | 5,969,702 | +0.50(+1.32%) |
Mar 24, 2014 | 38.19 | 38.20 | 37.64 | 37.99 | 3,715,921 | +0.01(+0.02%) |
Mar 21, 2014 | 38.25 | 38.38 | 37.93 | 37.98 | 3,881,137 | -0.14(-0.36%) |
Mar 20, 2014 | 37.79 | 38.20 | 37.75 | 38.12 | 4,994,603 | +0.10(+0.27%) |
Mar 19, 2014 | 38.48 | 38.61 | 37.75 | 38.02 | 5,482,856 | -0.55(-1.42%) |
Mar 18, 2014 | 38.31 | 38.67 | 38.31 | 38.57 | 2,169,980 | +0.44(+1.14%) |
Mar 17, 2014 | 37.85 | 38.20 | 37.84 | 38.13 | 4,161,767 | +0.65(+1.73%) |
Mar 14, 2014 | 37.36 | 37.69 | 37.28 | 37.48 | 7,191,091 | +0.09(+0.25%) |
Mar 13, 2014 | 38.55 | 38.58 | 37.32 | 37.39 | 12,244,659 | -1.03(-2.68%) |
Mar 12, 2014 | 38.18 | 38.46 | 38.07 | 38.42 | 9,895,798 | -0.09(-0.24%) |
Mar 11, 2014 | 38.65 | 38.89 | 38.50 | 38.51 | 2,497,457 | -0.23(-0.60%) |
Mar 10, 2014 | 38.80 | 38.83 | 38.43 | 38.74 | 1,793,922 | -0.19(-0.48%) |
Mar 07, 2014 | 39.07 | 39.15 | 38.70 | 38.93 | 2,833,571 | -0.26(-0.66%) |
Mar 06, 2014 | 39.18 | 39.28 | 39.10 | 39.19 | 2,889,356 | +0.50(+1.29%) |
Mar 05, 2014 | 38.71 | 38.79 | 38.63 | 38.69 | 3,149,169 | +0.04(+0.10%) |
Mar 04, 2014 | 38.69 | 38.69 | 38.53 | 38.65 | 1,749,534 | +0.90(+2.38%) |