Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.49 | 42.62 | 42.35 | 42.58 | 10,428,820 | -0.09(-0.20%) |
May 29, 2014 | 42.24 | 42.76 | 42.06 | 42.66 | 9,005,010 | +0.55(+1.31%) |
May 28, 2014 | 42.36 | 42.42 | 42.00 | 42.11 | 6,150,206 | -0.21(-0.50%) |
May 27, 2014 | 42.25 | 42.69 | 42.21 | 42.32 | 7,853,749 | +0.12(+0.28%) |
May 23, 2014 | 42.21 | 42.21 | 42.21 | 42.21 | 5,847,714 | -0.06(-0.13%) |
May 22, 2014 | 42.13 | 42.32 | 41.86 | 42.26 | 4,091,293 | +0.13(+0.30%) |
May 21, 2014 | 42.13 | 42.54 | 41.93 | 42.13 | 12,576,304 | +0.80(+1.94%) |
May 20, 2014 | 41.50 | 41.65 | 41.17 | 41.33 | 6,391,898 | -0.17(-0.42%) |
May 19, 2014 | 41.28 | 41.62 | 41.18 | 41.50 | 8,608,442 | +0.17(+0.40%) |
May 16, 2014 | 41.66 | 41.66 | 40.97 | 41.34 | 9,416,787 | -0.28(-0.68%) |
May 15, 2014 | 41.95 | 42.18 | 41.13 | 41.62 | 11,104,875 | -0.42(-0.99%) |
May 14, 2014 | 42.47 | 42.52 | 41.85 | 42.04 | 7,270,149 | -0.45(-1.06%) |
May 13, 2014 | 42.09 | 42.54 | 41.86 | 42.49 | 10,632,825 | +0.46(+1.09%) |
May 12, 2014 | 41.69 | 42.08 | 41.43 | 42.03 | 9,091,623 | +0.87(+2.10%) |
May 09, 2014 | 41.17 | 41.23 | 40.73 | 41.17 | 8,590,687 | -0.07(-0.17%) |
May 08, 2014 | 40.56 | 41.54 | 40.55 | 41.24 | 11,489,664 | +0.56(+1.37%) |
May 07, 2014 | 39.97 | 40.97 | 39.97 | 40.68 | 19,451,766 | +0.88(+2.22%) |
May 06, 2014 | 40.67 | 41.02 | 39.52 | 39.80 | 27,457,562 | -1.72(-4.14%) |
May 05, 2014 | 40.95 | 41.53 | 40.72 | 41.51 | 11,565,508 | +0.29(+0.71%) |
May 02, 2014 | 41.71 | 41.97 | 41.10 | 41.22 | 10,734,826 | -0.46(-1.11%) |
May 01, 2014 | 41.75 | 41.91 | 41.37 | 41.69 | 9,378,240 | -0.15(-0.36%) |
Apr 30, 2014 | 41.54 | 41.89 | 41.24 | 41.84 | 9,702,773 | +0.25(+0.61%) |
Apr 29, 2014 | 41.33 | 41.59 | 41.10 | 41.58 | 10,082,701 | +0.55(+1.34%) |
Apr 28, 2014 | 41.55 | 41.61 | 40.58 | 41.03 | 12,506,129 | +0.39(+0.97%) |
Apr 25, 2014 | 41.22 | 41.33 | 40.54 | 40.64 | 9,289,418 | -0.69(-1.68%) |
Apr 24, 2014 | 40.80 | 41.52 | 40.57 | 41.33 | 11,090,491 | +0.67(+1.65%) |
Apr 23, 2014 | 40.10 | 40.71 | 39.94 | 40.66 | 7,435,814 | +0.50(+1.25%) |
Apr 22, 2014 | 39.92 | 40.31 | 39.74 | 40.16 | 7,434,546 | +0.15(+0.37%) |
Apr 21, 2014 | 39.91 | 40.05 | 39.62 | 40.01 | 5,236,141 | -0.01(-0.02%) |
Apr 17, 2014 | 39.58 | 40.02 | 40.02 | 40.02 | 9,070,650 | +0.34(+0.85%) |
Apr 16, 2014 | 39.64 | 39.73 | 39.26 | 39.68 | 7,193,652 | +0.43(+1.10%) |
Apr 15, 2014 | 39.10 | 39.44 | 38.60 | 39.24 | 10,711,550 | +0.21(+0.54%) |
Apr 14, 2014 | 39.32 | 39.33 | 38.54 | 39.03 | 9,694,981 | +0.13(+0.34%) |
Apr 11, 2014 | 38.98 | 39.17 | 38.69 | 38.90 | 13,203,862 | -0.52(-1.32%) |
Apr 10, 2014 | 40.20 | 40.34 | 39.32 | 39.42 | 13,174,903 | -0.82(-2.04%) |
Apr 09, 2014 | 39.63 | 40.32 | 38.98 | 40.24 | 13,957,714 | +0.83(+2.12%) |
Apr 08, 2014 | 39.02 | 39.47 | 38.73 | 39.40 | 11,231,547 | +0.32(+0.83%) |
Apr 07, 2014 | 39.54 | 39.65 | 38.74 | 39.08 | 12,180,924 | -0.72(-1.82%) |
Apr 04, 2014 | 40.36 | 40.80 | 39.63 | 39.80 | 16,672,522 | -0.22(-0.55%) |
Apr 03, 2014 | 40.02 | 40.09 | 39.73 | 40.02 | 13,890,418 | +0.21(+0.53%) |
Apr 02, 2014 | 39.47 | 39.82 | 39.38 | 39.81 | 9,198,122 | +0.46(+1.18%) |
Apr 01, 2014 | 39.62 | 39.80 | 39.32 | 39.35 | 9,419,166 | -0.03(-0.08%) |
Mar 31, 2014 | 39.50 | 39.67 | 39.15 | 39.38 | 7,681,628 | +0.10(+0.26%) |
Mar 28, 2014 | 38.99 | 39.39 | 38.80 | 39.28 | 9,063,175 | +0.37(+0.95%) |
Mar 27, 2014 | 39.02 | 39.11 | 38.47 | 38.91 | 11,074,369 | -0.23(-0.58%) |
Mar 26, 2014 | 39.73 | 39.89 | 39.13 | 39.13 | 8,704,259 | -0.40(-1.02%) |
Mar 25, 2014 | 39.62 | 39.77 | 39.28 | 39.54 | 8,803,156 | +0.39(+1.01%) |
Mar 24, 2014 | 39.47 | 39.59 | 38.91 | 39.14 | 7,995,314 | -0.24(-0.62%) |
Mar 21, 2014 | 40.05 | 40.09 | 39.24 | 39.39 | 12,627,013 | -0.28(-0.71%) |
Mar 20, 2014 | 39.21 | 39.76 | 39.17 | 39.67 | 10,243,445 | +0.51(+1.31%) |
Mar 19, 2014 | 39.11 | 39.42 | 38.95 | 39.16 | 10,246,040 | -0.02(-0.06%) |
Mar 18, 2014 | 38.73 | 39.21 | 38.65 | 39.18 | 11,359,941 | +0.66(+1.72%) |
Mar 17, 2014 | 38.51 | 38.78 | 38.38 | 38.52 | 11,349,116 | +0.26(+0.68%) |
Mar 14, 2014 | 38.36 | 38.66 | 38.01 | 38.26 | 11,472,867 | -0.12(-0.31%) |
Mar 13, 2014 | 39.56 | 39.56 | 38.31 | 38.38 | 15,940,594 | -0.94(-2.38%) |
Mar 12, 2014 | 38.90 | 39.63 | 38.87 | 39.32 | 17,437,724 | -0.47(-1.19%) |
Mar 11, 2014 | 40.31 | 40.47 | 39.69 | 39.79 | 10,764,228 | -0.39(-0.96%) |
Mar 10, 2014 | 40.36 | 40.40 | 39.86 | 40.17 | 8,819,569 | -0.18(-0.45%) |
Mar 07, 2014 | 40.66 | 40.84 | 40.07 | 40.36 | 10,576,305 | +0.09(+0.22%) |
Mar 06, 2014 | 40.27 | 40.42 | 39.96 | 40.26 | 14,075,856 | +0.29(+0.73%) |
Mar 05, 2014 | 39.46 | 40.31 | 39.44 | 39.97 | 14,296,096 | +0.50(+1.27%) |
Mar 04, 2014 | 39.31 | 39.61 | 39.23 | 39.47 | 12,915,948 | +0.63(+1.62%) |