Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.79 | 44.85 | 44.66 | 44.79 | 7,436,835 | -0.03(-0.07%) |
May 29, 2014 | 44.75 | 44.83 | 44.55 | 44.83 | 5,090,234 | +0.18(+0.41%) |
May 28, 2014 | 44.70 | 44.83 | 44.63 | 44.64 | 12,433,183 | +0.03(+0.07%) |
May 27, 2014 | 44.51 | 44.68 | 44.49 | 44.61 | 8,087,856 | +0.23(+0.52%) |
May 23, 2014 | 44.16 | 44.38 | 44.38 | 44.38 | 4,503,752 | +0.22(+0.50%) |
May 22, 2014 | 44.10 | 44.23 | 43.91 | 44.16 | 4,069,564 | +0.15(+0.33%) |
May 21, 2014 | 43.71 | 44.03 | 43.71 | 44.01 | 9,234,434 | +0.43(+0.99%) |
May 20, 2014 | 44.17 | 44.17 | 43.43 | 43.58 | 11,784,553 | -0.59(-1.33%) |
May 19, 2014 | 43.90 | 44.20 | 43.80 | 44.17 | 5,605,945 | +0.17(+0.40%) |
May 16, 2014 | 43.93 | 44.00 | 43.74 | 44.00 | 9,038,285 | +0.06(+0.13%) |
May 15, 2014 | 44.14 | 44.22 | 43.65 | 43.94 | 15,698,653 | -0.39(-0.88%) |
May 14, 2014 | 44.69 | 44.70 | 44.25 | 44.33 | 8,368,084 | -0.33(-0.74%) |
May 13, 2014 | 44.65 | 44.81 | 44.59 | 44.66 | 10,428,236 | +0.07(+0.17%) |
May 12, 2014 | 44.08 | 44.60 | 44.06 | 44.59 | 13,589,616 | +0.65(+1.49%) |
May 09, 2014 | 43.82 | 43.96 | 43.63 | 43.93 | 6,194,345 | +0.03(+0.08%) |
May 08, 2014 | 43.85 | 44.18 | 43.76 | 43.90 | 9,655,502 | -0.01(-0.02%) |
May 07, 2014 | 43.59 | 43.92 | 43.41 | 43.91 | 9,563,319 | +0.37(+0.86%) |
May 06, 2014 | 43.80 | 43.81 | 43.49 | 43.53 | 7,249,996 | -0.33(-0.76%) |
May 05, 2014 | 43.65 | 43.92 | 43.43 | 43.86 | 6,466,079 | +0.09(+0.21%) |
May 02, 2014 | 43.84 | 44.06 | 43.77 | 43.77 | 10,499,325 | -0.07(-0.15%) |
May 01, 2014 | 43.91 | 44.06 | 43.68 | 43.84 | 12,768,278 | -0.11(-0.25%) |
Apr 30, 2014 | 43.67 | 44.01 | 43.57 | 43.95 | 16,047,953 | +0.29(+0.66%) |
Apr 29, 2014 | 43.67 | 43.71 | 43.35 | 43.66 | 11,321,911 | +0.12(+0.27%) |
Apr 28, 2014 | 43.69 | 43.83 | 43.10 | 43.54 | 14,588,613 | +0.02(+0.06%) |
Apr 25, 2014 | 43.75 | 43.88 | 43.41 | 43.52 | 8,443,643 | -0.43(-0.98%) |
Apr 24, 2014 | 44.25 | 44.25 | 43.75 | 43.95 | 14,290,085 | -0.08(-0.19%) |
Apr 23, 2014 | 43.88 | 44.12 | 43.85 | 44.03 | 10,764,962 | +0.17(+0.38%) |
Apr 22, 2014 | 43.97 | 44.12 | 43.85 | 43.86 | 13,423,137 | +0.02(+0.06%) |
Apr 21, 2014 | 43.79 | 43.87 | 43.57 | 43.84 | 11,672,373 | +0.12(+0.28%) |
Apr 17, 2014 | 43.47 | 43.72 | 43.72 | 43.72 | 15,570,549 | +0.34(+0.78%) |
Apr 16, 2014 | 42.85 | 43.38 | 42.85 | 43.38 | 10,963,209 | +0.65(+1.53%) |
Apr 15, 2014 | 42.50 | 42.78 | 42.05 | 42.72 | 17,538,978 | +0.30(+0.70%) |
Apr 14, 2014 | 42.46 | 42.65 | 42.08 | 42.42 | 8,254,165 | +0.24(+0.57%) |
Apr 11, 2014 | 42.48 | 42.65 | 42.18 | 42.18 | 13,566,576 | -0.42(-0.99%) |
Apr 10, 2014 | 43.40 | 43.57 | 42.61 | 42.61 | 14,005,771 | -0.86(-1.98%) |
Apr 09, 2014 | 43.15 | 43.50 | 42.97 | 43.47 | 13,649,167 | +0.55(+1.27%) |
Apr 08, 2014 | 42.85 | 43.06 | 42.65 | 42.92 | 11,225,783 | +0.00(+0.00%) |
Apr 07, 2014 | 43.43 | 43.57 | 42.83 | 42.92 | 14,950,549 | -0.62(-1.43%) |
Apr 04, 2014 | 44.25 | 44.33 | 43.43 | 43.54 | 18,016,258 | -0.51(-1.15%) |
Apr 03, 2014 | 44.05 | 44.07 | 43.84 | 44.05 | 11,164,066 | +0.07(+0.15%) |
Apr 02, 2014 | 43.71 | 44.01 | 43.69 | 43.98 | 15,460,613 | +0.31(+0.70%) |
Apr 01, 2014 | 43.55 | 43.81 | 43.39 | 43.67 | 16,619,113 | +0.31(+0.71%) |
Mar 31, 2014 | 43.09 | 43.44 | 43.09 | 43.37 | 9,118,594 | +0.50(+1.16%) |
Mar 28, 2014 | 42.65 | 43.04 | 42.64 | 42.87 | 10,838,947 | +0.31(+0.74%) |
Mar 27, 2014 | 42.61 | 42.68 | 42.28 | 42.56 | 11,304,906 | -0.06(-0.14%) |
Mar 26, 2014 | 43.33 | 43.33 | 42.61 | 42.61 | 11,954,224 | -0.44(-1.02%) |
Mar 25, 2014 | 42.89 | 43.17 | 42.83 | 43.05 | 14,099,300 | +0.39(+0.91%) |
Mar 24, 2014 | 43.00 | 43.04 | 42.42 | 42.66 | 16,947,290 | -0.14(-0.33%) |
Mar 21, 2014 | 43.06 | 43.19 | 42.77 | 42.80 | 16,511,231 | +0.00(+0.01%) |
Mar 20, 2014 | 42.68 | 42.84 | 42.48 | 42.80 | 13,579,181 | +0.12(+0.29%) |
Mar 19, 2014 | 43.12 | 43.20 | 42.44 | 42.68 | 16,066,465 | -0.45(-1.03%) |
Mar 18, 2014 | 42.97 | 43.22 | 42.96 | 43.12 | 9,009,610 | +0.23(+0.54%) |
Mar 17, 2014 | 42.54 | 43.04 | 42.54 | 42.89 | 13,875,740 | +0.52(+1.23%) |
Mar 14, 2014 | 42.47 | 42.69 | 42.31 | 42.37 | 20,757,024 | -0.16(-0.39%) |
Mar 13, 2014 | 43.32 | 43.42 | 42.35 | 42.54 | 21,470,292 | -0.61(-1.42%) |
Mar 12, 2014 | 42.97 | 43.16 | 42.82 | 43.15 | 15,066,763 | -0.08(-0.19%) |
Mar 11, 2014 | 43.72 | 43.72 | 43.12 | 43.23 | 11,590,796 | -0.31(-0.72%) |
Mar 10, 2014 | 43.61 | 43.67 | 43.27 | 43.54 | 9,938,863 | -0.19(-0.43%) |
Mar 07, 2014 | 43.88 | 43.94 | 43.63 | 43.73 | 15,454,379 | +0.14(+0.32%) |
Mar 06, 2014 | 43.56 | 43.69 | 43.46 | 43.59 | 11,418,411 | +0.25(+0.57%) |
Mar 05, 2014 | 43.38 | 43.49 | 43.29 | 43.34 | 13,349,013 | +0.06(+0.13%) |
Mar 04, 2014 | 43.06 | 43.50 | 43.01 | 43.29 | 14,980,272 | +0.62(+1.45%) |