Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.78 | 42.27 | 41.47 | 42.01 | 3,508,701 | +0.12(+0.28%) |
May 29, 2014 | 41.71 | 42.24 | 41.61 | 41.89 | 5,075,523 | +0.35(+0.83%) |
May 28, 2014 | 42.00 | 42.07 | 40.95 | 41.54 | 5,739,307 | -1.32(-3.09%) |
May 27, 2014 | 42.55 | 42.88 | 42.36 | 42.87 | 5,973,029 | +0.80(+1.90%) |
May 23, 2014 | 42.16 | 42.07 | 42.07 | 42.07 | 3,438,122 | -0.04(-0.08%) |
May 22, 2014 | 41.52 | 42.19 | 41.52 | 42.10 | 2,306,433 | +0.64(+1.54%) |
May 21, 2014 | 41.02 | 41.48 | 40.97 | 41.47 | 3,482,831 | +0.64(+1.57%) |
May 20, 2014 | 41.03 | 41.20 | 40.62 | 40.82 | 2,901,500 | -0.14(-0.34%) |
May 19, 2014 | 41.28 | 41.37 | 40.92 | 40.96 | 4,328,786 | -0.17(-0.41%) |
May 16, 2014 | 41.14 | 41.26 | 40.67 | 41.13 | 4,141,200 | -0.15(-0.36%) |
May 15, 2014 | 41.66 | 41.66 | 40.81 | 41.28 | 4,800,037 | -0.44(-1.07%) |
May 14, 2014 | 41.71 | 42.01 | 41.61 | 41.72 | 2,758,648 | -0.12(-0.28%) |
May 13, 2014 | 41.90 | 42.02 | 41.60 | 41.84 | 3,891,544 | -0.19(-0.45%) |
May 12, 2014 | 41.52 | 42.08 | 41.23 | 42.03 | 4,157,023 | +0.76(+1.84%) |
May 09, 2014 | 41.35 | 41.66 | 40.80 | 41.27 | 6,436,651 | +0.27(+0.65%) |
May 08, 2014 | 44.05 | 44.29 | 40.93 | 41.00 | 13,178,039 | -1.84(-4.29%) |
May 07, 2014 | 42.30 | 42.87 | 41.86 | 42.84 | 4,552,994 | +0.27(+0.63%) |
May 06, 2014 | 42.50 | 42.67 | 42.01 | 42.57 | 3,867,221 | +0.21(+0.49%) |
May 05, 2014 | 42.16 | 42.87 | 42.09 | 42.36 | 2,823,060 | -0.14(-0.33%) |
May 02, 2014 | 42.15 | 42.91 | 42.02 | 42.50 | 3,992,067 | +0.64(+1.54%) |
May 01, 2014 | 42.56 | 42.56 | 41.78 | 41.86 | 3,707,274 | -0.72(-1.69%) |
Apr 30, 2014 | 42.31 | 42.81 | 41.92 | 42.58 | 3,962,222 | +0.15(+0.35%) |
Apr 29, 2014 | 42.81 | 43.05 | 42.35 | 42.43 | 3,827,626 | +0.18(+0.42%) |
Apr 28, 2014 | 42.44 | 42.70 | 41.87 | 42.26 | 3,311,979 | -0.14(-0.33%) |
Apr 25, 2014 | 42.43 | 42.97 | 42.13 | 42.39 | 4,689,678 | -0.25(-0.58%) |
Apr 24, 2014 | 41.06 | 42.99 | 40.76 | 42.64 | 8,259,386 | +1.69(+4.13%) |
Apr 23, 2014 | 40.41 | 41.32 | 40.33 | 40.95 | 4,248,263 | +0.37(+0.90%) |
Apr 22, 2014 | 40.02 | 40.78 | 39.85 | 40.59 | 3,574,352 | +0.50(+1.26%) |
Apr 21, 2014 | 40.26 | 40.39 | 39.71 | 40.08 | 3,326,076 | -0.04(-0.10%) |
Apr 17, 2014 | 40.34 | 40.12 | 40.12 | 40.12 | 4,740,668 | +0.00(+0.00%) |
Apr 16, 2014 | 40.92 | 41.00 | 39.89 | 40.12 | 5,843,302 | -0.90(-2.19%) |
Apr 15, 2014 | 40.66 | 41.08 | 40.49 | 41.02 | 5,539,132 | +0.44(+1.07%) |
Apr 14, 2014 | 39.54 | 40.61 | 39.12 | 40.59 | 5,965,594 | +1.58(+4.06%) |
Apr 11, 2014 | 40.14 | 40.16 | 38.96 | 39.00 | 6,309,849 | -1.14(-2.83%) |
Apr 10, 2014 | 40.33 | 40.91 | 40.09 | 40.14 | 5,252,299 | -0.29(-0.71%) |
Apr 09, 2014 | 42.04 | 42.04 | 40.25 | 40.43 | 6,589,632 | -1.13(-2.71%) |
Apr 08, 2014 | 40.82 | 41.84 | 40.77 | 41.55 | 5,870,016 | +0.70(+1.72%) |
Apr 07, 2014 | 41.18 | 41.20 | 40.54 | 40.85 | 5,096,135 | -0.29(-0.70%) |
Apr 04, 2014 | 41.03 | 41.60 | 40.97 | 41.14 | 5,341,010 | +0.29(+0.70%) |
Apr 03, 2014 | 40.95 | 41.03 | 40.51 | 40.85 | 4,633,757 | -0.09(-0.22%) |
Apr 02, 2014 | 40.76 | 41.31 | 40.61 | 40.94 | 4,327,631 | +0.20(+0.49%) |
Apr 01, 2014 | 40.88 | 41.00 | 40.42 | 40.74 | 5,655,506 | -0.13(-0.31%) |
Mar 31, 2014 | 40.88 | 41.01 | 40.61 | 40.87 | 3,982,374 | +0.15(+0.36%) |
Mar 28, 2014 | 40.21 | 40.78 | 40.08 | 40.72 | 4,262,007 | +0.82(+2.06%) |
Mar 27, 2014 | 40.07 | 40.63 | 39.87 | 39.90 | 4,677,834 | -0.11(-0.27%) |
Mar 26, 2014 | 40.28 | 40.64 | 39.97 | 40.01 | 4,410,446 | -0.16(-0.39%) |
Mar 25, 2014 | 39.82 | 40.23 | 39.50 | 40.17 | 4,354,737 | +0.74(+1.88%) |
Mar 24, 2014 | 40.01 | 40.16 | 39.38 | 39.43 | 4,316,828 | -0.51(-1.29%) |
Mar 21, 2014 | 39.88 | 40.41 | 39.73 | 39.94 | 9,021,925 | +0.28(+0.70%) |
Mar 20, 2014 | 38.97 | 39.99 | 38.88 | 39.67 | 5,445,194 | +0.31(+0.78%) |
Mar 19, 2014 | 39.49 | 39.73 | 39.11 | 39.36 | 6,219,655 | +0.61(+1.58%) |
Mar 18, 2014 | 38.27 | 38.96 | 38.14 | 38.75 | 5,658,688 | +0.28(+0.72%) |
Mar 17, 2014 | 38.52 | 38.67 | 38.03 | 38.47 | 6,125,537 | +0.07(+0.18%) |
Mar 14, 2014 | 39.02 | 39.25 | 38.11 | 38.40 | 9,016,845 | -0.69(-1.77%) |
Mar 13, 2014 | 40.51 | 40.51 | 38.70 | 39.09 | 14,829,992 | -1.24(-3.06%) |
Mar 12, 2014 | 40.91 | 41.16 | 40.26 | 40.33 | 6,398,853 | -0.88(-2.14%) |
Mar 11, 2014 | 41.47 | 42.12 | 41.10 | 41.21 | 4,532,383 | -0.18(-0.43%) |
Mar 10, 2014 | 41.55 | 41.68 | 40.80 | 41.39 | 5,309,270 | -0.21(-0.50%) |
Mar 07, 2014 | 42.14 | 42.14 | 41.42 | 41.59 | 5,197,284 | -0.48(-1.15%) |
Mar 06, 2014 | 42.12 | 42.51 | 41.88 | 42.08 | 6,136,726 | +0.13(+0.31%) |
Mar 05, 2014 | 41.43 | 42.26 | 41.28 | 41.95 | 5,260,766 | +0.43(+1.02%) |
Mar 04, 2014 | 41.47 | 41.75 | 40.90 | 41.52 | 4,714,973 | +0.33(+0.79%) |