Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.72 | 42.85 | 42.58 | 42.81 | 10,372,532 | -0.09(-0.20%) |
May 29, 2014 | 42.47 | 43.00 | 42.28 | 42.89 | 8,956,407 | +0.55(+1.31%) |
May 28, 2014 | 42.59 | 42.65 | 42.23 | 42.34 | 6,117,011 | -0.21(-0.50%) |
May 27, 2014 | 42.48 | 42.92 | 42.43 | 42.55 | 7,811,360 | +0.12(+0.28%) |
May 23, 2014 | 42.44 | 42.43 | 42.43 | 42.43 | 5,816,152 | -0.06(-0.13%) |
May 22, 2014 | 42.36 | 42.55 | 42.09 | 42.49 | 4,069,210 | +0.13(+0.30%) |
May 21, 2014 | 42.36 | 42.78 | 42.15 | 42.36 | 12,508,425 | +0.81(+1.94%) |
May 20, 2014 | 41.72 | 41.88 | 41.40 | 41.56 | 6,357,399 | -0.17(-0.42%) |
May 19, 2014 | 41.50 | 41.85 | 41.41 | 41.73 | 8,561,979 | +0.17(+0.40%) |
May 16, 2014 | 41.89 | 41.89 | 41.19 | 41.56 | 9,365,961 | -0.28(-0.68%) |
May 15, 2014 | 42.18 | 42.41 | 41.36 | 41.85 | 11,044,938 | -0.42(-0.99%) |
May 14, 2014 | 42.70 | 42.75 | 42.08 | 42.27 | 7,230,909 | -0.45(-1.06%) |
May 13, 2014 | 42.32 | 42.77 | 42.09 | 42.72 | 10,575,436 | +0.46(+1.09%) |
May 12, 2014 | 41.91 | 42.31 | 41.66 | 42.26 | 9,042,552 | +0.87(+2.10%) |
May 09, 2014 | 41.40 | 41.45 | 40.95 | 41.39 | 8,544,319 | -0.07(-0.17%) |
May 08, 2014 | 40.78 | 41.77 | 40.77 | 41.46 | 11,427,650 | +0.56(+1.37%) |
May 07, 2014 | 40.19 | 41.19 | 40.19 | 40.90 | 19,346,778 | +0.89(+2.22%) |
May 06, 2014 | 40.89 | 41.25 | 39.73 | 40.01 | 27,309,364 | -1.73(-4.14%) |
May 05, 2014 | 41.17 | 41.75 | 40.94 | 41.74 | 11,503,084 | +0.29(+0.71%) |
May 02, 2014 | 41.94 | 42.20 | 41.32 | 41.45 | 10,676,887 | -0.47(-1.11%) |
May 01, 2014 | 41.98 | 42.13 | 41.60 | 41.91 | 9,327,622 | -0.15(-0.36%) |
Apr 30, 2014 | 41.77 | 42.12 | 41.47 | 42.06 | 9,650,404 | +0.25(+0.61%) |
Apr 29, 2014 | 41.56 | 41.82 | 41.32 | 41.81 | 10,028,281 | +0.55(+1.34%) |
Apr 28, 2014 | 41.78 | 41.83 | 40.80 | 41.26 | 12,438,629 | +0.40(+0.97%) |
Apr 25, 2014 | 41.45 | 41.55 | 40.76 | 40.86 | 9,239,279 | -0.70(-1.68%) |
Apr 24, 2014 | 41.03 | 41.75 | 40.79 | 41.56 | 11,030,632 | +0.67(+1.65%) |
Apr 23, 2014 | 40.31 | 40.93 | 40.15 | 40.88 | 7,395,680 | +0.51(+1.25%) |
Apr 22, 2014 | 40.14 | 40.53 | 39.96 | 40.38 | 7,394,419 | +0.15(+0.37%) |
Apr 21, 2014 | 40.12 | 40.27 | 39.83 | 40.23 | 5,207,880 | -0.01(-0.02%) |
Apr 17, 2014 | 39.79 | 40.23 | 40.23 | 40.23 | 9,021,692 | +0.34(+0.85%) |
Apr 16, 2014 | 39.85 | 39.95 | 39.47 | 39.89 | 7,154,825 | +0.44(+1.10%) |
Apr 15, 2014 | 39.32 | 39.66 | 38.81 | 39.46 | 10,653,736 | +0.21(+0.54%) |
Apr 14, 2014 | 39.54 | 39.55 | 38.75 | 39.24 | 9,642,653 | +0.13(+0.34%) |
Apr 11, 2014 | 39.19 | 39.39 | 38.90 | 39.11 | 13,132,596 | -0.52(-1.32%) |
Apr 10, 2014 | 40.42 | 40.56 | 39.53 | 39.63 | 13,103,793 | -0.82(-2.04%) |
Apr 09, 2014 | 39.85 | 40.53 | 39.19 | 40.46 | 13,882,379 | +0.84(+2.12%) |
Apr 08, 2014 | 39.24 | 39.68 | 38.94 | 39.62 | 11,170,926 | +0.32(+0.83%) |
Apr 07, 2014 | 39.76 | 39.86 | 38.95 | 39.29 | 12,115,179 | -0.73(-1.82%) |
Apr 04, 2014 | 40.57 | 41.03 | 39.85 | 40.02 | 16,582,534 | -0.22(-0.55%) |
Apr 03, 2014 | 40.23 | 40.30 | 39.95 | 40.24 | 13,815,446 | +0.21(+0.53%) |
Apr 02, 2014 | 39.68 | 40.04 | 39.59 | 40.03 | 9,148,476 | +0.47(+1.18%) |
Apr 01, 2014 | 39.84 | 40.02 | 39.53 | 39.56 | 9,368,327 | -0.03(-0.08%) |
Mar 31, 2014 | 39.71 | 39.89 | 39.36 | 39.59 | 7,640,167 | +0.10(+0.26%) |
Mar 28, 2014 | 39.20 | 39.60 | 39.01 | 39.49 | 9,014,257 | +0.37(+0.95%) |
Mar 27, 2014 | 39.23 | 39.32 | 38.67 | 39.12 | 11,014,596 | -0.23(-0.58%) |
Mar 26, 2014 | 39.95 | 40.11 | 39.35 | 39.35 | 8,657,279 | -0.40(-1.02%) |
Mar 25, 2014 | 39.84 | 39.99 | 39.49 | 39.75 | 8,755,642 | +0.40(+1.01%) |
Mar 24, 2014 | 39.68 | 39.81 | 39.12 | 39.35 | 7,952,161 | -0.25(-0.62%) |
Mar 21, 2014 | 40.27 | 40.30 | 39.45 | 39.60 | 12,558,860 | -0.28(-0.71%) |
Mar 20, 2014 | 39.43 | 39.98 | 39.38 | 39.89 | 10,188,157 | +0.51(+1.31%) |
Mar 19, 2014 | 39.32 | 39.63 | 39.16 | 39.37 | 10,190,738 | -0.02(-0.06%) |
Mar 18, 2014 | 38.94 | 39.43 | 38.86 | 39.39 | 11,298,627 | +0.66(+1.72%) |
Mar 17, 2014 | 38.72 | 38.99 | 38.59 | 38.73 | 11,287,860 | +0.26(+0.68%) |
Mar 14, 2014 | 38.57 | 38.87 | 38.22 | 38.47 | 11,410,944 | -0.12(-0.31%) |
Mar 13, 2014 | 39.77 | 39.77 | 38.52 | 38.59 | 15,854,556 | -0.94(-2.38%) |
Mar 12, 2014 | 39.11 | 39.85 | 39.08 | 39.53 | 17,343,606 | -0.47(-1.19%) |
Mar 11, 2014 | 40.53 | 40.69 | 39.91 | 40.00 | 10,706,129 | -0.39(-0.96%) |
Mar 10, 2014 | 40.58 | 40.62 | 40.07 | 40.39 | 8,771,966 | -0.18(-0.45%) |
Mar 07, 2014 | 40.88 | 41.06 | 40.29 | 40.57 | 10,519,220 | +0.09(+0.22%) |
Mar 06, 2014 | 40.49 | 40.64 | 40.18 | 40.48 | 13,999,884 | +0.29(+0.73%) |
Mar 05, 2014 | 39.67 | 40.53 | 39.65 | 40.19 | 14,218,935 | +0.51(+1.27%) |
Mar 04, 2014 | 39.53 | 39.83 | 39.44 | 39.69 | 12,846,236 | +0.63(+1.62%) |