Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.46 | 45.53 | 44.84 | 45.02 | 2,206,883 | -0.28(-0.62%) |
May 29, 2014 | 45.64 | 45.73 | 44.89 | 45.30 | 3,119,497 | -0.14(-0.31%) |
May 28, 2014 | 45.30 | 45.69 | 44.75 | 45.44 | 2,317,817 | +0.22(+0.49%) |
May 27, 2014 | 45.67 | 45.68 | 44.85 | 45.22 | 2,948,767 | -0.39(-0.86%) |
May 23, 2014 | 45.53 | 45.61 | 45.61 | 45.61 | 2,585,300 | -0.05(-0.11%) |
May 22, 2014 | 45.57 | 45.79 | 45.16 | 45.66 | 1,805,552 | +0.39(+0.86%) |
May 21, 2014 | 43.88 | 45.39 | 43.75 | 45.27 | 4,460,410 | +1.42(+3.24%) |
May 20, 2014 | 43.79 | 43.93 | 43.42 | 43.85 | 2,332,937 | -0.09(-0.20%) |
May 19, 2014 | 43.91 | 44.33 | 43.72 | 43.94 | 1,763,400 | +0.11(+0.25%) |
May 16, 2014 | 43.48 | 43.91 | 42.86 | 43.83 | 2,690,367 | +0.17(+0.39%) |
May 15, 2014 | 43.65 | 43.71 | 42.95 | 43.66 | 2,159,404 | -0.12(-0.27%) |
May 14, 2014 | 43.94 | 44.27 | 43.64 | 43.78 | 2,073,867 | -0.18(-0.41%) |
May 13, 2014 | 43.37 | 44.10 | 43.10 | 43.96 | 3,324,869 | +0.61(+1.41%) |
May 12, 2014 | 43.51 | 43.83 | 43.24 | 43.35 | 2,723,798 | -0.02(-0.05%) |
May 09, 2014 | 42.77 | 43.39 | 42.55 | 43.37 | 2,183,534 | +0.33(+0.77%) |
May 08, 2014 | 42.57 | 43.29 | 42.57 | 43.04 | 4,100,699 | +0.34(+0.80%) |
May 07, 2014 | 43.34 | 43.82 | 42.43 | 42.70 | 5,325,614 | +0.01(+0.02%) |
May 06, 2014 | 42.64 | 42.94 | 42.24 | 42.69 | 5,622,848 | -0.01(-0.02%) |
May 05, 2014 | 41.29 | 42.85 | 41.03 | 42.70 | 7,992,826 | +1.40(+3.39%) |
May 02, 2014 | 41.05 | 41.44 | 40.79 | 41.30 | 2,628,341 | +0.39(+0.95%) |
May 01, 2014 | 39.72 | 40.97 | 39.72 | 40.91 | 6,133,655 | +1.09(+2.74%) |
Apr 30, 2014 | 39.26 | 39.96 | 39.18 | 39.82 | 4,178,573 | +0.46(+1.17%) |
Apr 29, 2014 | 39.69 | 39.75 | 39.20 | 39.36 | 3,090,861 | -0.15(-0.38%) |
Apr 28, 2014 | 40.30 | 40.31 | 39.30 | 39.51 | 3,305,324 | -0.49(-1.23%) |
Apr 25, 2014 | 39.92 | 40.22 | 39.65 | 40.00 | 4,790,180 | +0.00(+0.00%) |
Apr 24, 2014 | 40.36 | 40.36 | 39.88 | 40.00 | 2,099,506 | +0.01(+0.03%) |
Apr 23, 2014 | 40.19 | 40.28 | 39.80 | 39.99 | 1,979,465 | -0.24(-0.60%) |
Apr 22, 2014 | 39.81 | 40.40 | 39.53 | 40.23 | 4,428,081 | +0.63(+1.59%) |
Apr 21, 2014 | 39.29 | 39.60 | 39.26 | 39.60 | 2,517,123 | +0.20(+0.51%) |
Apr 17, 2014 | 39.18 | 39.40 | 39.40 | 39.40 | 3,621,400 | +0.30(+0.77%) |
Apr 16, 2014 | 39.43 | 39.45 | 38.73 | 39.10 | 4,504,537 | +0.02(+0.05%) |
Apr 15, 2014 | 39.21 | 39.33 | 38.34 | 39.08 | 4,423,874 | -0.13(-0.33%) |
Apr 14, 2014 | 38.81 | 39.38 | 38.50 | 39.21 | 3,603,132 | +0.65(+1.69%) |
Apr 11, 2014 | 39.00 | 39.44 | 38.41 | 38.56 | 3,723,081 | -1.08(-2.72%) |
Apr 10, 2014 | 40.80 | 40.96 | 39.60 | 39.64 | 5,211,537 | -0.83(-2.05%) |
Apr 09, 2014 | 39.57 | 40.56 | 39.32 | 40.47 | 4,211,476 | +1.17(+2.98%) |
Apr 08, 2014 | 38.57 | 39.43 | 38.16 | 39.30 | 4,642,951 | +0.81(+2.10%) |
Apr 07, 2014 | 40.37 | 40.69 | 37.98 | 38.49 | 7,871,314 | -2.00(-4.94%) |
Apr 04, 2014 | 41.93 | 41.99 | 40.41 | 40.49 | 4,687,964 | -1.11(-2.67%) |
Apr 03, 2014 | 40.80 | 41.87 | 40.80 | 41.60 | 5,221,730 | +0.20(+0.48%) |
Apr 02, 2014 | 41.36 | 41.78 | 41.31 | 41.40 | 2,335,078 | -0.05(-0.12%) |
Apr 01, 2014 | 41.71 | 41.92 | 41.36 | 41.45 | 4,476,815 | -0.15(-0.36%) |
Mar 31, 2014 | 41.69 | 41.72 | 41.24 | 41.60 | 3,890,233 | +0.31(+0.75%) |
Mar 28, 2014 | 40.43 | 41.74 | 40.43 | 41.29 | 4,167,861 | +0.93(+2.30%) |
Mar 27, 2014 | 40.57 | 40.65 | 40.01 | 40.36 | 3,968,689 | -0.20(-0.49%) |
Mar 26, 2014 | 41.14 | 41.32 | 40.56 | 40.56 | 2,436,801 | -0.50(-1.22%) |
Mar 25, 2014 | 41.53 | 41.68 | 40.84 | 41.06 | 2,507,895 | -0.30(-0.73%) |
Mar 24, 2014 | 42.27 | 42.28 | 41.23 | 41.36 | 3,205,332 | -0.72(-1.71%) |
Mar 21, 2014 | 41.90 | 42.20 | 41.67 | 42.08 | 7,517,315 | +0.24(+0.57%) |
Mar 20, 2014 | 41.50 | 41.99 | 41.27 | 41.84 | 4,379,726 | -0.16(-0.38%) |
Mar 19, 2014 | 42.42 | 42.70 | 41.87 | 42.00 | 5,234,180 | -0.42(-0.99%) |
Mar 18, 2014 | 42.70 | 42.94 | 42.38 | 42.42 | 2,768,253 | -0.34(-0.80%) |
Mar 17, 2014 | 43.56 | 43.66 | 42.70 | 42.76 | 3,000,761 | -0.50(-1.16%) |
Mar 14, 2014 | 43.24 | 43.67 | 42.84 | 43.26 | 2,675,721 | -0.18(-0.41%) |
Mar 13, 2014 | 44.35 | 44.38 | 43.39 | 43.44 | 5,539,205 | -0.87(-1.96%) |
Mar 12, 2014 | 43.75 | 44.42 | 43.21 | 44.31 | 6,767,930 | +0.27(+0.61%) |
Mar 11, 2014 | 42.55 | 44.37 | 42.55 | 44.04 | 7,206,309 | +0.64(+1.47%) |
Mar 10, 2014 | 43.59 | 43.74 | 43.25 | 43.40 | 2,000,993 | -0.15(-0.34%) |
Mar 07, 2014 | 44.31 | 44.31 | 43.40 | 43.55 | 2,237,231 | -0.61(-1.38%) |
Mar 06, 2014 | 43.29 | 44.30 | 43.29 | 44.16 | 4,544,711 | +0.88(+2.03%) |
Mar 05, 2014 | 43.30 | 43.32 | 42.63 | 43.28 | 3,082,638 | -0.04(-0.09%) |
Mar 04, 2014 | 44.15 | 44.15 | 42.85 | 43.32 | 5,666,270 | -0.07(-0.17%) |