Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.78 | 42.53 | 41.76 | 42.41 | 8,449,468 | +0.66(+1.57%) |
May 29, 2014 | 41.39 | 41.81 | 41.32 | 41.75 | 6,453,466 | +0.40(+0.98%) |
May 28, 2014 | 41.84 | 41.84 | 41.28 | 41.35 | 7,792,737 | -0.32(-0.77%) |
May 27, 2014 | 41.76 | 41.80 | 41.40 | 41.67 | 7,548,242 | +0.06(+0.14%) |
May 23, 2014 | 41.95 | 41.61 | 41.61 | 41.61 | 10,140,010 | -0.09(-0.21%) |
May 22, 2014 | 42.64 | 42.66 | 41.55 | 41.70 | 11,424,084 | -1.04(-2.43%) |
May 21, 2014 | 42.58 | 42.92 | 41.94 | 42.74 | 19,810,716 | +0.44(+1.04%) |
May 20, 2014 | 43.27 | 43.29 | 42.23 | 42.29 | 12,542,985 | -1.26(-2.88%) |
May 19, 2014 | 43.46 | 43.70 | 43.36 | 43.55 | 4,917,717 | +0.06(+0.14%) |
May 16, 2014 | 43.23 | 43.63 | 43.10 | 43.49 | 8,641,978 | +0.34(+0.79%) |
May 15, 2014 | 43.45 | 43.51 | 42.87 | 43.15 | 11,103,909 | -0.81(-1.84%) |
May 14, 2014 | 44.17 | 44.35 | 43.82 | 43.96 | 5,763,980 | -0.22(-0.49%) |
May 13, 2014 | 44.22 | 44.39 | 43.88 | 44.17 | 6,607,421 | -0.06(-0.13%) |
May 12, 2014 | 43.97 | 44.28 | 43.96 | 44.23 | 5,005,844 | +0.38(+0.86%) |
May 09, 2014 | 43.23 | 43.94 | 43.23 | 43.85 | 8,433,697 | +0.60(+1.39%) |
May 08, 2014 | 43.23 | 43.58 | 43.00 | 43.25 | 9,180,648 | +0.14(+0.33%) |
May 07, 2014 | 42.91 | 43.20 | 42.76 | 43.11 | 8,662,345 | +0.36(+0.85%) |
May 06, 2014 | 43.93 | 43.97 | 42.72 | 42.75 | 17,864,098 | -1.65(-3.72%) |
May 05, 2014 | 45.25 | 45.69 | 44.22 | 44.40 | 21,808,886 | -1.59(-3.45%) |
May 02, 2014 | 45.88 | 46.46 | 45.78 | 45.99 | 4,616,584 | +0.20(+0.44%) |
May 01, 2014 | 45.87 | 45.89 | 45.49 | 45.79 | 4,869,734 | -0.01(-0.02%) |
Apr 30, 2014 | 45.86 | 45.91 | 45.54 | 45.80 | 6,103,745 | -0.16(-0.36%) |
Apr 29, 2014 | 46.20 | 46.23 | 45.85 | 45.96 | 5,607,242 | -0.16(-0.34%) |
Apr 28, 2014 | 45.23 | 46.34 | 45.23 | 46.12 | 6,589,501 | +0.68(+1.50%) |
Apr 25, 2014 | 45.23 | 45.47 | 44.83 | 45.43 | 6,963,878 | -0.14(-0.31%) |
Apr 24, 2014 | 45.13 | 45.58 | 45.05 | 45.57 | 4,948,984 | +0.53(+1.17%) |
Apr 23, 2014 | 44.74 | 45.11 | 44.74 | 45.05 | 4,004,515 | +0.31(+0.70%) |
Apr 22, 2014 | 44.37 | 45.00 | 44.33 | 44.74 | 6,500,446 | +0.42(+0.94%) |
Apr 21, 2014 | 44.40 | 44.46 | 44.14 | 44.32 | 4,834,544 | -0.18(-0.40%) |
Apr 17, 2014 | 44.28 | 44.50 | 44.50 | 44.50 | 4,900,888 | +0.07(+0.15%) |
Apr 16, 2014 | 44.40 | 44.50 | 44.14 | 44.43 | 4,727,689 | +0.32(+0.72%) |
Apr 15, 2014 | 44.24 | 44.34 | 43.86 | 44.11 | 5,011,397 | +0.04(+0.10%) |
Apr 14, 2014 | 43.94 | 44.12 | 43.71 | 44.07 | 5,227,219 | +0.39(+0.88%) |
Apr 11, 2014 | 44.20 | 44.28 | 43.53 | 43.68 | 7,188,059 | -0.57(-1.29%) |
Apr 10, 2014 | 45.86 | 45.86 | 44.25 | 44.25 | 7,855,574 | -1.14(-2.52%) |
Apr 09, 2014 | 45.81 | 45.81 | 45.24 | 45.40 | 6,314,705 | -0.22(-0.47%) |
Apr 08, 2014 | 44.74 | 45.69 | 44.57 | 45.61 | 6,029,748 | +0.74(+1.65%) |
Apr 07, 2014 | 45.28 | 45.28 | 44.87 | 44.87 | 5,610,985 | -0.47(-1.05%) |
Apr 04, 2014 | 45.93 | 46.17 | 45.31 | 45.34 | 5,155,435 | -0.43(-0.94%) |
Apr 03, 2014 | 45.46 | 45.89 | 45.00 | 45.77 | 6,077,820 | +0.62(+1.36%) |
Apr 02, 2014 | 44.87 | 45.35 | 44.83 | 45.16 | 5,332,050 | +0.24(+0.53%) |
Apr 01, 2014 | 45.05 | 45.10 | 44.72 | 44.92 | 5,725,103 | +0.04(+0.10%) |
Mar 31, 2014 | 44.68 | 45.08 | 44.46 | 44.88 | 5,710,370 | +0.39(+0.88%) |
Mar 28, 2014 | 44.31 | 44.58 | 44.28 | 44.48 | 4,131,178 | +0.18(+0.40%) |
Mar 27, 2014 | 44.18 | 44.60 | 43.77 | 44.31 | 5,899,402 | +0.40(+0.91%) |
Mar 26, 2014 | 43.92 | 44.49 | 43.80 | 43.91 | 5,970,735 | +0.10(+0.24%) |
Mar 25, 2014 | 44.19 | 44.20 | 43.46 | 43.80 | 6,990,482 | -0.30(-0.67%) |
Mar 24, 2014 | 44.41 | 44.53 | 43.88 | 44.10 | 6,126,548 | +0.01(+0.02%) |
Mar 21, 2014 | 44.59 | 44.63 | 44.02 | 44.09 | 8,098,368 | -0.19(-0.42%) |
Mar 20, 2014 | 44.15 | 44.42 | 43.95 | 44.28 | 4,477,368 | +0.16(+0.37%) |
Mar 19, 2014 | 44.32 | 44.65 | 43.80 | 44.11 | 5,753,527 | -0.18(-0.40%) |
Mar 18, 2014 | 44.35 | 44.45 | 44.17 | 44.29 | 4,209,757 | +0.04(+0.08%) |
Mar 17, 2014 | 44.19 | 44.47 | 43.98 | 44.25 | 4,617,516 | +0.23(+0.52%) |
Mar 14, 2014 | 44.20 | 44.49 | 43.96 | 44.02 | 7,592,920 | -0.27(-0.62%) |
Mar 13, 2014 | 45.30 | 45.70 | 44.28 | 44.30 | 8,239,895 | -1.02(-2.24%) |
Mar 12, 2014 | 44.90 | 45.40 | 44.88 | 45.31 | 5,193,212 | +0.12(+0.26%) |
Mar 11, 2014 | 45.43 | 45.63 | 45.14 | 45.20 | 6,047,558 | -0.16(-0.36%) |
Mar 10, 2014 | 45.11 | 45.42 | 45.02 | 45.36 | 4,939,846 | +0.30(+0.67%) |
Mar 07, 2014 | 45.12 | 45.23 | 44.92 | 45.05 | 5,177,927 | +0.01(+0.02%) |
Mar 06, 2014 | 44.95 | 45.31 | 44.88 | 45.05 | 6,514,554 | +0.10(+0.23%) |
Mar 05, 2014 | 45.72 | 45.73 | 44.77 | 44.94 | 9,985,177 | -0.54(-1.19%) |
Mar 04, 2014 | 46.36 | 46.39 | 45.43 | 45.48 | 8,629,427 | -0.47(-1.02%) |