Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.78 | 42.53 | 41.76 | 42.41 | 8,448,490 | +0.66(+1.57%) |
May 29, 2014 | 41.40 | 41.81 | 41.32 | 41.75 | 6,452,719 | +0.40(+0.98%) |
May 28, 2014 | 41.84 | 41.84 | 41.28 | 41.35 | 7,791,835 | -0.32(-0.77%) |
May 27, 2014 | 41.76 | 41.81 | 41.40 | 41.67 | 7,547,369 | +0.06(+0.14%) |
May 23, 2014 | 41.96 | 41.61 | 41.61 | 41.61 | 10,138,836 | -0.09(-0.22%) |
May 22, 2014 | 42.64 | 42.67 | 41.56 | 41.70 | 11,422,762 | -1.04(-2.43%) |
May 21, 2014 | 42.58 | 42.93 | 41.94 | 42.74 | 19,808,422 | +0.44(+1.04%) |
May 20, 2014 | 43.28 | 43.29 | 42.24 | 42.30 | 12,541,533 | -1.26(-2.88%) |
May 19, 2014 | 43.47 | 43.70 | 43.37 | 43.55 | 4,917,148 | +0.06(+0.14%) |
May 16, 2014 | 43.24 | 43.64 | 43.11 | 43.49 | 8,640,978 | +0.34(+0.79%) |
May 15, 2014 | 43.46 | 43.52 | 42.87 | 43.15 | 11,102,624 | -0.81(-1.84%) |
May 14, 2014 | 44.18 | 44.36 | 43.82 | 43.96 | 5,763,313 | -0.22(-0.49%) |
May 13, 2014 | 44.22 | 44.40 | 43.88 | 44.18 | 6,606,656 | -0.06(-0.13%) |
May 12, 2014 | 43.98 | 44.29 | 43.96 | 44.24 | 5,005,265 | +0.38(+0.86%) |
May 09, 2014 | 43.24 | 43.95 | 43.24 | 43.86 | 8,432,721 | +0.60(+1.39%) |
May 08, 2014 | 43.24 | 43.58 | 43.01 | 43.26 | 9,179,586 | +0.14(+0.33%) |
May 07, 2014 | 42.92 | 43.21 | 42.77 | 43.12 | 8,661,342 | +0.36(+0.85%) |
May 06, 2014 | 43.93 | 43.98 | 42.72 | 42.75 | 17,862,032 | -1.65(-3.72%) |
May 05, 2014 | 45.26 | 45.69 | 44.22 | 44.41 | 21,806,364 | -1.59(-3.45%) |
May 02, 2014 | 45.88 | 46.46 | 45.79 | 45.99 | 4,616,050 | +0.20(+0.44%) |
May 01, 2014 | 45.88 | 45.89 | 45.49 | 45.79 | 4,869,170 | -0.01(-0.02%) |
Apr 30, 2014 | 45.86 | 45.92 | 45.54 | 45.80 | 6,103,038 | -0.16(-0.36%) |
Apr 29, 2014 | 46.21 | 46.24 | 45.85 | 45.96 | 5,606,593 | -0.16(-0.34%) |
Apr 28, 2014 | 45.23 | 46.34 | 45.23 | 46.12 | 6,588,739 | +0.68(+1.50%) |
Apr 25, 2014 | 45.24 | 45.48 | 44.84 | 45.44 | 6,963,072 | -0.14(-0.31%) |
Apr 24, 2014 | 45.13 | 45.59 | 45.06 | 45.58 | 4,948,411 | +0.53(+1.17%) |
Apr 23, 2014 | 44.74 | 45.11 | 44.74 | 45.05 | 4,004,051 | +0.31(+0.70%) |
Apr 22, 2014 | 44.37 | 45.00 | 44.33 | 44.74 | 6,499,694 | +0.42(+0.94%) |
Apr 21, 2014 | 44.41 | 44.47 | 44.15 | 44.33 | 4,833,985 | -0.18(-0.40%) |
Apr 17, 2014 | 44.29 | 44.50 | 44.50 | 44.50 | 4,900,321 | +0.07(+0.15%) |
Apr 16, 2014 | 44.41 | 44.50 | 44.15 | 44.44 | 4,727,142 | +0.32(+0.72%) |
Apr 15, 2014 | 44.24 | 44.34 | 43.87 | 44.12 | 5,010,817 | +0.04(+0.10%) |
Apr 14, 2014 | 43.95 | 44.13 | 43.72 | 44.07 | 5,226,615 | +0.39(+0.88%) |
Apr 11, 2014 | 44.21 | 44.29 | 43.53 | 43.69 | 7,187,227 | -0.57(-1.29%) |
Apr 10, 2014 | 45.86 | 45.86 | 44.26 | 44.26 | 7,854,665 | -1.14(-2.52%) |
Apr 09, 2014 | 45.82 | 45.82 | 45.25 | 45.40 | 6,313,974 | -0.22(-0.47%) |
Apr 08, 2014 | 44.75 | 45.69 | 44.58 | 45.62 | 6,029,050 | +0.74(+1.65%) |
Apr 07, 2014 | 45.29 | 45.29 | 44.87 | 44.87 | 5,610,335 | -0.47(-1.05%) |
Apr 04, 2014 | 45.94 | 46.18 | 45.32 | 45.35 | 5,154,839 | -0.43(-0.94%) |
Apr 03, 2014 | 45.47 | 45.90 | 45.01 | 45.78 | 6,077,116 | +0.62(+1.36%) |
Apr 02, 2014 | 44.87 | 45.35 | 44.84 | 45.16 | 5,331,433 | +0.24(+0.53%) |
Apr 01, 2014 | 45.05 | 45.10 | 44.73 | 44.93 | 5,724,441 | +0.04(+0.10%) |
Mar 31, 2014 | 44.68 | 45.08 | 44.47 | 44.88 | 5,709,709 | +0.39(+0.88%) |
Mar 28, 2014 | 44.31 | 44.59 | 44.28 | 44.49 | 4,130,700 | +0.18(+0.40%) |
Mar 27, 2014 | 44.18 | 44.61 | 43.78 | 44.31 | 5,898,719 | +0.40(+0.91%) |
Mar 26, 2014 | 43.93 | 44.50 | 43.81 | 43.91 | 5,970,045 | +0.10(+0.24%) |
Mar 25, 2014 | 44.20 | 44.21 | 43.47 | 43.81 | 6,989,673 | -0.30(-0.67%) |
Mar 24, 2014 | 44.41 | 44.53 | 43.88 | 44.10 | 6,125,839 | +0.01(+0.02%) |
Mar 21, 2014 | 44.59 | 44.64 | 44.03 | 44.10 | 8,097,431 | -0.19(-0.42%) |
Mar 20, 2014 | 44.16 | 44.43 | 43.95 | 44.28 | 4,476,849 | +0.16(+0.37%) |
Mar 19, 2014 | 44.33 | 44.66 | 43.81 | 44.12 | 5,752,861 | -0.18(-0.40%) |
Mar 18, 2014 | 44.36 | 44.46 | 44.18 | 44.30 | 4,209,270 | +0.04(+0.08%) |
Mar 17, 2014 | 44.20 | 44.47 | 43.98 | 44.26 | 4,616,982 | +0.23(+0.52%) |
Mar 14, 2014 | 44.21 | 44.50 | 43.96 | 44.03 | 7,592,042 | -0.27(-0.62%) |
Mar 13, 2014 | 45.30 | 45.71 | 44.29 | 44.30 | 8,238,941 | -1.02(-2.24%) |
Mar 12, 2014 | 44.90 | 45.41 | 44.89 | 45.32 | 5,192,612 | +0.12(+0.26%) |
Mar 11, 2014 | 45.43 | 45.63 | 45.15 | 45.20 | 6,046,858 | -0.16(-0.36%) |
Mar 10, 2014 | 45.11 | 45.42 | 45.02 | 45.36 | 4,939,274 | +0.30(+0.67%) |
Mar 07, 2014 | 45.13 | 45.23 | 44.93 | 45.06 | 5,177,328 | +0.01(+0.02%) |
Mar 06, 2014 | 44.96 | 45.31 | 44.89 | 45.05 | 6,513,800 | +0.10(+0.23%) |
Mar 05, 2014 | 45.73 | 45.73 | 44.77 | 44.95 | 9,984,022 | -0.54(-1.19%) |
Mar 04, 2014 | 46.37 | 46.40 | 45.43 | 45.49 | 8,628,429 | -0.47(-1.02%) |