Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.45 | 44.90 | 44.35 | 44.62 | 1,944,537 | +0.24(+0.54%) |
May 29, 2014 | 44.56 | 44.56 | 44.23 | 44.38 | 1,064,609 | +0.00(+0.00%) |
May 28, 2014 | 44.60 | 44.64 | 44.09 | 44.38 | 1,899,079 | -0.15(-0.33%) |
May 27, 2014 | 44.67 | 44.94 | 44.45 | 44.53 | 1,347,409 | +0.12(+0.27%) |
May 23, 2014 | 44.27 | 44.40 | 44.40 | 44.40 | 1,287,738 | +0.16(+0.37%) |
May 22, 2014 | 44.03 | 44.29 | 43.82 | 44.24 | 1,001,457 | +0.26(+0.59%) |
May 21, 2014 | 43.97 | 44.19 | 43.76 | 43.98 | 1,384,931 | +0.08(+0.19%) |
May 20, 2014 | 44.45 | 44.54 | 43.76 | 43.90 | 2,772,233 | -0.77(-1.73%) |
May 19, 2014 | 44.38 | 44.86 | 44.38 | 44.67 | 1,457,096 | +0.23(+0.51%) |
May 16, 2014 | 44.10 | 44.45 | 43.89 | 44.44 | 1,879,977 | +0.29(+0.66%) |
May 15, 2014 | 44.51 | 44.51 | 43.75 | 44.15 | 1,636,732 | -0.51(-1.14%) |
May 14, 2014 | 45.11 | 45.14 | 44.57 | 44.66 | 1,916,579 | -0.33(-0.72%) |
May 13, 2014 | 44.86 | 45.30 | 44.86 | 44.99 | 2,508,871 | +0.52(+1.16%) |
May 12, 2014 | 43.92 | 44.63 | 43.73 | 44.47 | 2,270,657 | +0.74(+1.70%) |
May 09, 2014 | 43.50 | 43.81 | 42.88 | 43.73 | 2,543,302 | +0.00(+0.00%) |
May 08, 2014 | 43.17 | 43.99 | 42.97 | 43.73 | 2,905,011 | +0.57(+1.33%) |
May 07, 2014 | 43.41 | 43.46 | 42.61 | 43.15 | 1,702,167 | -0.13(-0.29%) |
May 06, 2014 | 43.36 | 43.58 | 43.09 | 43.28 | 1,963,981 | -0.13(-0.31%) |
May 05, 2014 | 43.16 | 43.54 | 42.82 | 43.41 | 1,568,749 | +0.11(+0.26%) |
May 02, 2014 | 43.45 | 43.85 | 43.21 | 43.30 | 2,006,314 | -0.01(-0.03%) |
May 01, 2014 | 43.26 | 43.56 | 42.88 | 43.31 | 2,036,741 | +0.06(+0.15%) |
Apr 30, 2014 | 43.32 | 43.42 | 42.97 | 43.25 | 3,081,546 | -0.15(-0.34%) |
Apr 29, 2014 | 43.12 | 43.56 | 43.05 | 43.40 | 2,155,299 | +0.34(+0.79%) |
Apr 28, 2014 | 43.84 | 44.07 | 42.25 | 43.06 | 4,199,454 | -0.44(-1.01%) |
Apr 25, 2014 | 42.83 | 44.05 | 42.80 | 43.50 | 4,227,868 | +0.94(+2.21%) |
Apr 24, 2014 | 42.88 | 42.91 | 42.17 | 42.56 | 2,751,845 | -0.28(-0.66%) |
Apr 23, 2014 | 42.57 | 43.01 | 42.53 | 42.84 | 1,967,021 | +0.37(+0.87%) |
Apr 22, 2014 | 42.63 | 42.83 | 42.25 | 42.47 | 3,311,440 | -0.06(-0.13%) |
Apr 21, 2014 | 42.52 | 42.94 | 42.30 | 42.53 | 1,829,431 | +0.16(+0.37%) |
Apr 17, 2014 | 42.56 | 42.37 | 42.37 | 42.37 | 1,561,190 | -0.20(-0.47%) |
Apr 16, 2014 | 42.22 | 42.58 | 42.14 | 42.57 | 2,520,322 | +0.68(+1.62%) |
Apr 15, 2014 | 41.42 | 41.94 | 41.19 | 41.89 | 2,491,234 | +0.57(+1.37%) |
Apr 14, 2014 | 41.09 | 41.47 | 40.99 | 41.33 | 2,640,145 | +0.47(+1.16%) |
Apr 11, 2014 | 41.06 | 41.43 | 40.76 | 40.85 | 3,514,227 | -0.52(-1.25%) |
Apr 10, 2014 | 41.85 | 42.42 | 41.28 | 41.37 | 3,526,617 | -0.42(-1.00%) |
Apr 09, 2014 | 41.98 | 42.05 | 41.20 | 41.79 | 6,347,328 | -0.56(-1.32%) |
Apr 08, 2014 | 41.97 | 42.61 | 41.79 | 42.34 | 2,497,871 | +0.22(+0.52%) |
Apr 07, 2014 | 42.69 | 42.85 | 41.95 | 42.13 | 2,726,173 | -0.61(-1.42%) |
Apr 04, 2014 | 43.87 | 43.90 | 42.59 | 42.73 | 4,360,239 | -0.88(-2.01%) |
Apr 03, 2014 | 44.36 | 44.52 | 43.46 | 43.61 | 3,188,062 | -0.73(-1.64%) |
Apr 02, 2014 | 44.07 | 44.58 | 43.98 | 44.34 | 2,139,881 | +0.32(+0.72%) |
Apr 01, 2014 | 43.94 | 44.48 | 43.85 | 44.02 | 2,245,229 | +0.21(+0.48%) |
Mar 31, 2014 | 43.86 | 44.04 | 43.68 | 43.81 | 2,442,003 | +0.36(+0.83%) |
Mar 28, 2014 | 43.22 | 43.68 | 43.02 | 43.45 | 1,689,789 | +0.36(+0.84%) |
Mar 27, 2014 | 42.97 | 43.31 | 42.77 | 43.09 | 1,986,173 | +0.16(+0.38%) |
Mar 26, 2014 | 43.13 | 43.60 | 42.91 | 42.93 | 2,056,790 | -0.25(-0.57%) |
Mar 25, 2014 | 44.02 | 44.07 | 43.07 | 43.17 | 2,772,176 | -0.65(-1.49%) |
Mar 24, 2014 | 44.20 | 44.50 | 43.60 | 43.82 | 1,954,316 | -0.28(-0.64%) |
Mar 21, 2014 | 44.46 | 44.75 | 44.05 | 44.11 | 4,481,235 | +0.01(+0.03%) |
Mar 20, 2014 | 43.53 | 44.23 | 43.34 | 44.09 | 2,847,866 | +0.42(+0.96%) |
Mar 19, 2014 | 44.05 | 44.21 | 43.32 | 43.68 | 3,040,610 | -0.32(-0.72%) |
Mar 18, 2014 | 44.14 | 44.63 | 43.98 | 43.99 | 3,872,335 | -0.13(-0.30%) |
Mar 17, 2014 | 43.31 | 44.24 | 43.31 | 44.13 | 2,835,196 | +1.14(+2.65%) |
Mar 14, 2014 | 43.04 | 43.69 | 42.95 | 42.99 | 3,732,882 | -0.28(-0.64%) |
Mar 13, 2014 | 43.51 | 43.87 | 43.11 | 43.27 | 4,420,170 | -0.16(-0.36%) |
Mar 12, 2014 | 43.23 | 43.46 | 43.07 | 43.42 | 2,619,074 | -0.09(-0.20%) |
Mar 11, 2014 | 43.75 | 43.86 | 43.36 | 43.51 | 3,164,690 | -0.24(-0.55%) |
Mar 10, 2014 | 43.41 | 43.83 | 43.40 | 43.75 | 4,001,492 | +0.29(+0.67%) |
Mar 07, 2014 | 42.71 | 43.89 | 42.64 | 43.46 | 5,377,249 | +0.97(+2.28%) |
Mar 06, 2014 | 42.31 | 42.59 | 42.11 | 42.49 | 2,220,401 | +0.29(+0.69%) |
Mar 05, 2014 | 42.19 | 42.41 | 41.97 | 42.19 | 2,445,525 | +0.07(+0.17%) |
Mar 04, 2014 | 41.69 | 42.28 | 41.69 | 42.12 | 2,520,844 | +0.85(+2.05%) |