Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.50 | 42.63 | 42.36 | 42.59 | 10,426,188 | -0.09(-0.20%) |
May 29, 2014 | 42.26 | 42.78 | 42.07 | 42.67 | 9,002,737 | +0.55(+1.31%) |
May 28, 2014 | 42.37 | 42.43 | 42.01 | 42.12 | 6,148,654 | -0.21(-0.50%) |
May 27, 2014 | 42.26 | 42.70 | 42.22 | 42.33 | 7,851,767 | +0.12(+0.28%) |
May 23, 2014 | 42.22 | 42.22 | 42.22 | 42.22 | 5,846,238 | -0.06(-0.13%) |
May 22, 2014 | 42.15 | 42.33 | 41.87 | 42.27 | 4,090,260 | +0.13(+0.30%) |
May 21, 2014 | 42.15 | 42.55 | 41.94 | 42.15 | 12,573,130 | +0.80(+1.94%) |
May 20, 2014 | 41.51 | 41.66 | 41.18 | 41.34 | 6,390,285 | -0.17(-0.42%) |
May 19, 2014 | 41.29 | 41.63 | 41.19 | 41.52 | 8,606,269 | +0.17(+0.40%) |
May 16, 2014 | 41.67 | 41.67 | 40.98 | 41.35 | 9,414,410 | -0.28(-0.68%) |
May 15, 2014 | 41.96 | 42.19 | 41.15 | 41.63 | 11,102,072 | -0.42(-0.99%) |
May 14, 2014 | 42.48 | 42.53 | 41.86 | 42.05 | 7,268,314 | -0.45(-1.06%) |
May 13, 2014 | 42.10 | 42.55 | 41.87 | 42.50 | 10,630,141 | +0.46(+1.09%) |
May 12, 2014 | 41.70 | 42.09 | 41.44 | 42.04 | 9,089,329 | +0.87(+2.10%) |
May 09, 2014 | 41.18 | 41.24 | 40.74 | 41.18 | 8,588,518 | -0.07(-0.17%) |
May 08, 2014 | 40.57 | 41.55 | 40.56 | 41.25 | 11,486,764 | +0.56(+1.37%) |
May 07, 2014 | 39.98 | 40.98 | 39.98 | 40.69 | 19,446,856 | +0.88(+2.22%) |
May 06, 2014 | 40.68 | 41.03 | 39.53 | 39.81 | 27,450,632 | -1.72(-4.14%) |
May 05, 2014 | 40.96 | 41.54 | 40.73 | 41.52 | 11,562,589 | +0.29(+0.71%) |
May 02, 2014 | 41.72 | 41.98 | 41.11 | 41.23 | 10,732,117 | -0.46(-1.11%) |
May 01, 2014 | 41.76 | 41.92 | 41.38 | 41.70 | 9,375,873 | -0.15(-0.36%) |
Apr 30, 2014 | 41.55 | 41.90 | 41.26 | 41.85 | 9,700,325 | +0.25(+0.61%) |
Apr 29, 2014 | 41.34 | 41.60 | 41.11 | 41.59 | 10,080,156 | +0.55(+1.34%) |
Apr 28, 2014 | 41.56 | 41.62 | 40.59 | 41.04 | 12,502,973 | +0.39(+0.97%) |
Apr 25, 2014 | 41.23 | 41.34 | 40.55 | 40.65 | 9,287,073 | -0.69(-1.68%) |
Apr 24, 2014 | 40.81 | 41.53 | 40.58 | 41.34 | 11,087,692 | +0.67(+1.65%) |
Apr 23, 2014 | 40.11 | 40.72 | 39.95 | 40.67 | 7,433,938 | +0.50(+1.25%) |
Apr 22, 2014 | 39.93 | 40.32 | 39.75 | 40.17 | 7,432,669 | +0.15(+0.37%) |
Apr 21, 2014 | 39.92 | 40.06 | 39.62 | 40.02 | 5,234,820 | -0.01(-0.02%) |
Apr 17, 2014 | 39.59 | 40.03 | 40.03 | 40.03 | 9,068,360 | +0.34(+0.85%) |
Apr 16, 2014 | 39.65 | 39.74 | 39.27 | 39.69 | 7,191,837 | +0.43(+1.10%) |
Apr 15, 2014 | 39.11 | 39.45 | 38.61 | 39.25 | 10,708,847 | +0.21(+0.54%) |
Apr 14, 2014 | 39.33 | 39.34 | 38.55 | 39.04 | 9,692,534 | +0.13(+0.34%) |
Apr 11, 2014 | 38.99 | 39.18 | 38.70 | 38.91 | 13,200,530 | -0.52(-1.32%) |
Apr 10, 2014 | 40.21 | 40.35 | 39.33 | 39.43 | 13,171,578 | -0.82(-2.04%) |
Apr 09, 2014 | 39.64 | 40.33 | 38.99 | 40.25 | 13,954,191 | +0.83(+2.12%) |
Apr 08, 2014 | 39.03 | 39.48 | 38.74 | 39.41 | 11,228,712 | +0.32(+0.83%) |
Apr 07, 2014 | 39.55 | 39.66 | 38.75 | 39.09 | 12,177,849 | -0.72(-1.82%) |
Apr 04, 2014 | 40.37 | 40.81 | 39.64 | 39.81 | 16,668,314 | -0.22(-0.55%) |
Apr 03, 2014 | 40.03 | 40.10 | 39.74 | 40.03 | 13,886,912 | +0.21(+0.53%) |
Apr 02, 2014 | 39.48 | 39.83 | 39.39 | 39.82 | 9,195,801 | +0.46(+1.18%) |
Apr 01, 2014 | 39.63 | 39.81 | 39.33 | 39.36 | 9,416,788 | -0.03(-0.08%) |
Mar 31, 2014 | 39.51 | 39.68 | 39.16 | 39.39 | 7,679,689 | +0.10(+0.26%) |
Mar 28, 2014 | 39.00 | 39.40 | 38.81 | 39.29 | 9,060,887 | +0.37(+0.95%) |
Mar 27, 2014 | 39.03 | 39.12 | 38.48 | 38.92 | 11,071,574 | -0.23(-0.58%) |
Mar 26, 2014 | 39.74 | 39.90 | 39.14 | 39.14 | 8,702,062 | -0.40(-1.02%) |
Mar 25, 2014 | 39.63 | 39.78 | 39.29 | 39.55 | 8,800,934 | +0.39(+1.01%) |
Mar 24, 2014 | 39.48 | 39.60 | 38.92 | 39.15 | 7,993,297 | -0.24(-0.62%) |
Mar 21, 2014 | 40.06 | 40.10 | 39.25 | 39.40 | 12,623,826 | -0.28(-0.71%) |
Mar 20, 2014 | 39.22 | 39.77 | 39.18 | 39.68 | 10,240,860 | +0.51(+1.31%) |
Mar 19, 2014 | 39.12 | 39.43 | 38.96 | 39.17 | 10,243,454 | -0.02(-0.06%) |
Mar 18, 2014 | 38.73 | 39.22 | 38.66 | 39.19 | 11,357,074 | +0.66(+1.72%) |
Mar 17, 2014 | 38.52 | 38.79 | 38.39 | 38.53 | 11,346,252 | +0.26(+0.68%) |
Mar 14, 2014 | 38.37 | 38.67 | 38.02 | 38.27 | 11,469,971 | -0.12(-0.31%) |
Mar 13, 2014 | 39.57 | 39.57 | 38.32 | 38.39 | 15,936,571 | -0.94(-2.38%) |
Mar 12, 2014 | 38.91 | 39.64 | 38.88 | 39.33 | 17,433,324 | -0.47(-1.19%) |
Mar 11, 2014 | 40.32 | 40.48 | 39.70 | 39.80 | 10,761,511 | -0.39(-0.96%) |
Mar 10, 2014 | 40.37 | 40.41 | 39.87 | 40.18 | 8,817,343 | -0.18(-0.45%) |
Mar 07, 2014 | 40.67 | 40.85 | 40.08 | 40.37 | 10,573,635 | +0.09(+0.22%) |
Mar 06, 2014 | 40.28 | 40.43 | 39.97 | 40.27 | 14,072,304 | +0.29(+0.73%) |
Mar 05, 2014 | 39.47 | 40.32 | 39.45 | 39.98 | 14,292,489 | +0.50(+1.27%) |
Mar 04, 2014 | 39.32 | 39.62 | 39.24 | 39.48 | 12,912,690 | +0.63(+1.62%) |