Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.73 | 42.86 | 42.59 | 42.82 | 10,369,914 | -0.09(-0.20%) |
May 29, 2014 | 42.48 | 43.01 | 42.29 | 42.90 | 8,954,146 | +0.55(+1.31%) |
May 28, 2014 | 42.60 | 42.66 | 42.24 | 42.35 | 6,115,467 | -0.21(-0.50%) |
May 27, 2014 | 42.49 | 42.93 | 42.45 | 42.56 | 7,809,388 | +0.12(+0.28%) |
May 23, 2014 | 42.45 | 42.45 | 42.45 | 42.45 | 5,814,684 | -0.06(-0.13%) |
May 22, 2014 | 42.37 | 42.56 | 42.10 | 42.50 | 4,068,183 | +0.13(+0.30%) |
May 21, 2014 | 42.37 | 42.79 | 42.16 | 42.37 | 12,505,268 | +0.81(+1.94%) |
May 20, 2014 | 41.73 | 41.89 | 41.41 | 41.57 | 6,355,794 | -0.17(-0.42%) |
May 19, 2014 | 41.51 | 41.86 | 41.42 | 41.74 | 8,559,818 | +0.17(+0.40%) |
May 16, 2014 | 41.90 | 41.90 | 41.20 | 41.57 | 9,363,597 | -0.29(-0.68%) |
May 15, 2014 | 42.19 | 42.42 | 41.37 | 41.86 | 11,042,150 | -0.42(-0.99%) |
May 14, 2014 | 42.71 | 42.76 | 42.09 | 42.28 | 7,229,084 | -0.45(-1.06%) |
May 13, 2014 | 42.33 | 42.78 | 42.10 | 42.73 | 10,572,767 | +0.46(+1.09%) |
May 12, 2014 | 41.92 | 42.32 | 41.67 | 42.27 | 9,040,270 | +0.87(+2.10%) |
May 09, 2014 | 41.41 | 41.46 | 40.96 | 41.40 | 8,542,163 | -0.07(-0.17%) |
May 08, 2014 | 40.79 | 41.78 | 40.78 | 41.47 | 11,424,766 | +0.56(+1.37%) |
May 07, 2014 | 40.20 | 41.20 | 40.20 | 40.91 | 19,341,896 | +0.89(+2.22%) |
May 06, 2014 | 40.90 | 41.26 | 39.74 | 40.02 | 27,302,470 | -1.73(-4.13%) |
May 05, 2014 | 41.18 | 41.76 | 40.95 | 41.75 | 11,500,181 | +0.29(+0.71%) |
May 02, 2014 | 41.95 | 42.21 | 41.33 | 41.46 | 10,674,192 | -0.47(-1.11%) |
May 01, 2014 | 41.99 | 42.14 | 41.61 | 41.92 | 9,325,268 | -0.15(-0.36%) |
Apr 30, 2014 | 41.78 | 42.13 | 41.48 | 42.07 | 9,647,968 | +0.25(+0.61%) |
Apr 29, 2014 | 41.57 | 41.83 | 41.33 | 41.82 | 10,025,750 | +0.55(+1.34%) |
Apr 28, 2014 | 41.79 | 41.84 | 40.81 | 41.27 | 12,435,490 | +0.40(+0.97%) |
Apr 25, 2014 | 41.46 | 41.56 | 40.77 | 40.87 | 9,236,947 | -0.70(-1.68%) |
Apr 24, 2014 | 41.04 | 41.76 | 40.80 | 41.57 | 11,027,848 | +0.67(+1.65%) |
Apr 23, 2014 | 40.32 | 40.94 | 40.16 | 40.89 | 7,393,814 | +0.51(+1.25%) |
Apr 22, 2014 | 40.15 | 40.54 | 39.97 | 40.39 | 7,392,552 | +0.15(+0.37%) |
Apr 21, 2014 | 40.13 | 40.28 | 39.84 | 40.24 | 5,206,565 | -0.01(-0.02%) |
Apr 17, 2014 | 39.80 | 40.24 | 40.24 | 40.24 | 9,019,415 | +0.34(+0.85%) |
Apr 16, 2014 | 39.86 | 39.96 | 39.48 | 39.90 | 7,153,020 | +0.44(+1.10%) |
Apr 15, 2014 | 39.33 | 39.67 | 38.82 | 39.47 | 10,651,047 | +0.21(+0.54%) |
Apr 14, 2014 | 39.55 | 39.55 | 38.76 | 39.25 | 9,640,220 | +0.13(+0.34%) |
Apr 11, 2014 | 39.20 | 39.40 | 38.91 | 39.12 | 13,129,282 | -0.52(-1.32%) |
Apr 10, 2014 | 40.43 | 40.57 | 39.54 | 39.64 | 13,100,486 | -0.82(-2.04%) |
Apr 09, 2014 | 39.86 | 40.54 | 39.20 | 40.47 | 13,878,875 | +0.84(+2.12%) |
Apr 08, 2014 | 39.25 | 39.69 | 38.95 | 39.63 | 11,168,107 | +0.32(+0.83%) |
Apr 07, 2014 | 39.77 | 39.87 | 38.96 | 39.30 | 12,112,121 | -0.73(-1.82%) |
Apr 04, 2014 | 40.58 | 41.04 | 39.86 | 40.03 | 16,578,349 | -0.22(-0.55%) |
Apr 03, 2014 | 40.24 | 40.32 | 39.96 | 40.25 | 13,811,959 | +0.21(+0.53%) |
Apr 02, 2014 | 39.69 | 40.05 | 39.60 | 40.04 | 9,146,167 | +0.47(+1.18%) |
Apr 01, 2014 | 39.85 | 40.03 | 39.54 | 39.57 | 9,365,963 | -0.03(-0.08%) |
Mar 31, 2014 | 39.72 | 39.90 | 39.37 | 39.60 | 7,638,239 | +0.10(+0.26%) |
Mar 28, 2014 | 39.21 | 39.61 | 39.02 | 39.50 | 9,011,982 | +0.37(+0.95%) |
Mar 27, 2014 | 39.24 | 39.33 | 38.68 | 39.13 | 11,011,816 | -0.23(-0.58%) |
Mar 26, 2014 | 39.96 | 40.12 | 39.36 | 39.36 | 8,655,094 | -0.40(-1.02%) |
Mar 25, 2014 | 39.85 | 40.00 | 39.50 | 39.76 | 8,753,432 | +0.40(+1.01%) |
Mar 24, 2014 | 39.69 | 39.82 | 39.13 | 39.36 | 7,950,154 | -0.25(-0.62%) |
Mar 21, 2014 | 40.28 | 40.32 | 39.46 | 39.61 | 12,555,690 | -0.29(-0.71%) |
Mar 20, 2014 | 39.44 | 39.99 | 39.39 | 39.90 | 10,185,586 | +0.51(+1.31%) |
Mar 19, 2014 | 39.33 | 39.64 | 39.17 | 39.38 | 10,188,166 | -0.02(-0.06%) |
Mar 18, 2014 | 38.95 | 39.44 | 38.87 | 39.40 | 11,295,776 | +0.67(+1.72%) |
Mar 17, 2014 | 38.73 | 39.00 | 38.60 | 38.74 | 11,285,012 | +0.26(+0.68%) |
Mar 14, 2014 | 38.58 | 38.88 | 38.22 | 38.48 | 11,408,064 | -0.12(-0.31%) |
Mar 13, 2014 | 39.78 | 39.78 | 38.53 | 38.60 | 15,850,555 | -0.94(-2.38%) |
Mar 12, 2014 | 39.12 | 39.86 | 39.09 | 39.54 | 17,339,230 | -0.48(-1.19%) |
Mar 11, 2014 | 40.54 | 40.70 | 39.92 | 40.01 | 10,703,427 | -0.39(-0.96%) |
Mar 10, 2014 | 40.59 | 40.63 | 40.08 | 40.40 | 8,769,752 | -0.18(-0.45%) |
Mar 07, 2014 | 40.89 | 41.07 | 40.30 | 40.58 | 10,516,566 | +0.09(+0.22%) |
Mar 06, 2014 | 40.50 | 40.65 | 40.19 | 40.49 | 13,996,351 | +0.29(+0.73%) |
Mar 05, 2014 | 39.68 | 40.54 | 39.66 | 40.20 | 14,215,347 | +0.51(+1.27%) |
Mar 04, 2014 | 39.54 | 39.84 | 39.45 | 39.70 | 12,842,995 | +0.63(+1.62%) |