Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.78 | 42.52 | 41.75 | 42.40 | 8,449,979 | +0.66(+1.57%) |
May 29, 2014 | 41.39 | 41.81 | 41.31 | 41.75 | 6,453,856 | +0.40(+0.98%) |
May 28, 2014 | 41.84 | 41.84 | 41.28 | 41.34 | 7,793,209 | -0.32(-0.77%) |
May 27, 2014 | 41.75 | 41.80 | 41.40 | 41.66 | 7,548,699 | +0.06(+0.14%) |
May 23, 2014 | 41.95 | 41.60 | 41.60 | 41.60 | 10,140,623 | -0.09(-0.21%) |
May 22, 2014 | 42.64 | 42.66 | 41.55 | 41.69 | 11,424,775 | -1.04(-2.43%) |
May 21, 2014 | 42.58 | 42.92 | 41.93 | 42.73 | 19,811,914 | +0.44(+1.04%) |
May 20, 2014 | 43.27 | 43.29 | 42.23 | 42.29 | 12,543,744 | -1.26(-2.88%) |
May 19, 2014 | 43.46 | 43.70 | 43.36 | 43.55 | 4,918,014 | +0.06(+0.14%) |
May 16, 2014 | 43.23 | 43.63 | 43.10 | 43.49 | 8,642,499 | +0.34(+0.79%) |
May 15, 2014 | 43.45 | 43.51 | 42.86 | 43.15 | 11,104,579 | -0.81(-1.84%) |
May 14, 2014 | 44.17 | 44.35 | 43.81 | 43.95 | 5,764,328 | -0.22(-0.49%) |
May 13, 2014 | 44.21 | 44.39 | 43.87 | 44.17 | 6,607,820 | -0.06(-0.13%) |
May 12, 2014 | 43.97 | 44.28 | 43.95 | 44.23 | 5,006,146 | +0.38(+0.86%) |
May 09, 2014 | 43.23 | 43.94 | 43.23 | 43.85 | 8,434,206 | +0.60(+1.39%) |
May 08, 2014 | 43.23 | 43.58 | 43.00 | 43.25 | 9,181,202 | +0.14(+0.33%) |
May 07, 2014 | 42.91 | 43.20 | 42.76 | 43.11 | 8,662,868 | +0.36(+0.85%) |
May 06, 2014 | 43.92 | 43.97 | 42.72 | 42.75 | 17,865,178 | -1.65(-3.72%) |
May 05, 2014 | 45.25 | 45.68 | 44.21 | 44.40 | 21,810,204 | -1.59(-3.45%) |
May 02, 2014 | 45.88 | 46.45 | 45.78 | 45.99 | 4,616,863 | +0.20(+0.44%) |
May 01, 2014 | 45.87 | 45.88 | 45.48 | 45.79 | 4,870,028 | -0.01(-0.02%) |
Apr 30, 2014 | 45.85 | 45.91 | 45.53 | 45.79 | 6,104,113 | -0.16(-0.35%) |
Apr 29, 2014 | 46.20 | 46.23 | 45.85 | 45.96 | 5,607,580 | -0.16(-0.34%) |
Apr 28, 2014 | 45.22 | 46.33 | 45.22 | 46.11 | 6,589,899 | +0.68(+1.50%) |
Apr 25, 2014 | 45.23 | 45.47 | 44.83 | 45.43 | 6,964,298 | -0.14(-0.31%) |
Apr 24, 2014 | 45.13 | 45.58 | 45.05 | 45.57 | 4,949,283 | +0.53(+1.17%) |
Apr 23, 2014 | 44.73 | 45.10 | 44.73 | 45.04 | 4,004,756 | +0.31(+0.70%) |
Apr 22, 2014 | 44.36 | 44.99 | 44.33 | 44.73 | 6,500,838 | +0.42(+0.94%) |
Apr 21, 2014 | 44.40 | 44.46 | 44.14 | 44.32 | 4,834,836 | -0.18(-0.40%) |
Apr 17, 2014 | 44.28 | 44.50 | 44.50 | 44.50 | 4,901,184 | +0.07(+0.15%) |
Apr 16, 2014 | 44.40 | 44.50 | 44.14 | 44.43 | 4,727,975 | +0.32(+0.72%) |
Apr 15, 2014 | 44.24 | 44.33 | 43.86 | 44.11 | 5,011,699 | +0.04(+0.10%) |
Apr 14, 2014 | 43.94 | 44.12 | 43.71 | 44.07 | 5,227,535 | +0.39(+0.88%) |
Apr 11, 2014 | 44.20 | 44.28 | 43.52 | 43.68 | 7,188,493 | -0.57(-1.29%) |
Apr 10, 2014 | 45.85 | 45.85 | 44.25 | 44.25 | 7,856,048 | -1.14(-2.52%) |
Apr 09, 2014 | 45.81 | 45.81 | 45.24 | 45.39 | 6,315,086 | -0.22(-0.47%) |
Apr 08, 2014 | 44.74 | 45.68 | 44.57 | 45.61 | 6,030,112 | +0.74(+1.65%) |
Apr 07, 2014 | 45.28 | 45.28 | 44.87 | 44.87 | 5,611,323 | -0.47(-1.05%) |
Apr 04, 2014 | 45.93 | 46.17 | 45.31 | 45.34 | 5,155,747 | -0.43(-0.94%) |
Apr 03, 2014 | 45.46 | 45.89 | 45.00 | 45.77 | 6,078,186 | +0.62(+1.36%) |
Apr 02, 2014 | 44.87 | 45.34 | 44.83 | 45.16 | 5,332,372 | +0.24(+0.53%) |
Apr 01, 2014 | 45.04 | 45.10 | 44.72 | 44.92 | 5,725,449 | +0.04(+0.10%) |
Mar 31, 2014 | 44.67 | 45.07 | 44.46 | 44.87 | 5,710,714 | +0.39(+0.88%) |
Mar 28, 2014 | 44.30 | 44.58 | 44.27 | 44.48 | 4,131,428 | +0.18(+0.40%) |
Mar 27, 2014 | 44.18 | 44.60 | 43.77 | 44.30 | 5,899,758 | +0.40(+0.91%) |
Mar 26, 2014 | 43.92 | 44.49 | 43.80 | 43.90 | 5,971,096 | +0.10(+0.24%) |
Mar 25, 2014 | 44.19 | 44.20 | 43.46 | 43.80 | 6,990,904 | -0.30(-0.67%) |
Mar 24, 2014 | 44.41 | 44.53 | 43.87 | 44.10 | 6,126,918 | +0.01(+0.02%) |
Mar 21, 2014 | 44.58 | 44.63 | 44.02 | 44.09 | 8,098,857 | -0.19(-0.42%) |
Mar 20, 2014 | 44.15 | 44.42 | 43.95 | 44.27 | 4,477,638 | +0.16(+0.37%) |
Mar 19, 2014 | 44.32 | 44.65 | 43.80 | 44.11 | 5,753,874 | -0.18(-0.40%) |
Mar 18, 2014 | 44.35 | 44.45 | 44.17 | 44.29 | 4,210,011 | +0.04(+0.08%) |
Mar 17, 2014 | 44.19 | 44.47 | 43.98 | 44.25 | 4,617,795 | +0.23(+0.52%) |
Mar 14, 2014 | 44.20 | 44.49 | 43.95 | 44.02 | 7,593,379 | -0.27(-0.62%) |
Mar 13, 2014 | 45.30 | 45.70 | 44.28 | 44.30 | 8,240,392 | -1.02(-2.24%) |
Mar 12, 2014 | 44.90 | 45.40 | 44.88 | 45.31 | 5,193,526 | +0.12(+0.26%) |
Mar 11, 2014 | 45.42 | 45.62 | 45.14 | 45.19 | 6,047,923 | -0.16(-0.36%) |
Mar 10, 2014 | 45.10 | 45.42 | 45.01 | 45.36 | 4,940,144 | +0.30(+0.67%) |
Mar 07, 2014 | 45.12 | 45.22 | 44.92 | 45.05 | 5,178,240 | +0.01(+0.02%) |
Mar 06, 2014 | 44.95 | 45.30 | 44.88 | 45.04 | 6,514,947 | +0.10(+0.23%) |
Mar 05, 2014 | 45.72 | 45.73 | 44.76 | 44.94 | 9,985,780 | -0.54(-1.19%) |
Mar 04, 2014 | 46.36 | 46.39 | 45.42 | 45.48 | 8,629,948 | -0.47(-1.02%) |