Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.58 | 45.05 | 44.42 | 44.67 | 3,394,632 | -0.43(-0.96%) |
May 29, 2014 | 45.14 | 45.41 | 44.58 | 45.10 | 1,963,341 | +0.00(+0.00%) |
May 28, 2014 | 44.57 | 45.26 | 44.16 | 45.10 | 3,243,877 | +0.54(+1.21%) |
May 27, 2014 | 45.22 | 45.28 | 44.53 | 44.56 | 3,170,262 | +0.08(+0.17%) |
May 23, 2014 | 43.97 | 44.78 | 43.90 | 44.49 | 1,968,630 | +0.54(+1.24%) |
May 22, 2014 | 43.62 | 44.23 | 43.62 | 43.94 | 1,634,501 | +0.44(+1.01%) |
May 21, 2014 | 43.38 | 43.93 | 43.26 | 43.50 | 1,895,457 | +0.15(+0.33%) |
May 20, 2014 | 43.98 | 44.15 | 42.92 | 43.36 | 3,001,773 | -0.54(-1.24%) |
May 19, 2014 | 43.21 | 44.24 | 43.00 | 43.90 | 2,050,681 | +0.63(+1.46%) |
May 16, 2014 | 43.17 | 43.44 | 42.81 | 43.27 | 1,916,768 | -0.02(-0.04%) |
May 15, 2014 | 43.68 | 43.68 | 42.54 | 43.28 | 3,023,871 | -0.62(-1.41%) |
May 14, 2014 | 44.30 | 44.39 | 43.59 | 43.90 | 2,206,692 | -0.36(-0.82%) |
May 13, 2014 | 44.19 | 44.57 | 44.08 | 44.27 | 2,996,469 | -0.03(-0.07%) |
May 12, 2014 | 43.48 | 44.38 | 43.48 | 44.30 | 3,448,591 | +1.46(+3.41%) |
May 09, 2014 | 42.77 | 42.95 | 42.30 | 42.84 | 2,077,198 | -0.02(-0.04%) |
May 08, 2014 | 42.53 | 43.43 | 42.33 | 42.85 | 3,415,445 | +0.29(+0.67%) |
May 07, 2014 | 42.98 | 43.07 | 42.19 | 42.57 | 2,991,166 | -0.28(-0.65%) |
May 06, 2014 | 43.21 | 43.35 | 42.44 | 42.85 | 3,232,032 | -0.22(-0.50%) |
May 05, 2014 | 43.19 | 43.47 | 42.63 | 43.07 | 2,433,416 | -0.19(-0.45%) |
May 02, 2014 | 43.45 | 43.60 | 43.04 | 43.26 | 2,300,387 | -0.17(-0.40%) |
May 01, 2014 | 42.74 | 43.68 | 42.62 | 43.43 | 3,623,607 | +0.86(+2.02%) |
Apr 30, 2014 | 42.70 | 42.91 | 42.17 | 42.57 | 2,910,730 | +0.06(+0.15%) |
Apr 29, 2014 | 42.44 | 42.62 | 41.87 | 42.51 | 3,108,726 | +0.26(+0.61%) |
Apr 28, 2014 | 42.72 | 42.81 | 41.51 | 42.25 | 3,393,789 | -0.03(-0.06%) |
Apr 25, 2014 | 43.01 | 43.28 | 42.03 | 42.28 | 3,662,941 | -0.60(-1.39%) |
Apr 24, 2014 | 43.48 | 43.54 | 42.48 | 42.88 | 5,383,038 | -0.55(-1.26%) |
Apr 23, 2014 | 42.96 | 43.79 | 42.88 | 43.42 | 4,573,815 | +0.98(+2.31%) |
Apr 22, 2014 | 42.12 | 42.85 | 42.06 | 42.44 | 2,491,754 | +0.53(+1.26%) |
Apr 21, 2014 | 42.06 | 42.06 | 41.35 | 41.91 | 2,468,772 | -0.14(-0.34%) |
Apr 17, 2014 | 41.78 | 42.27 | 41.17 | 42.06 | 2,617,270 | +0.28(+0.67%) |
Apr 16, 2014 | 40.72 | 41.86 | 40.72 | 41.78 | 3,084,861 | +1.12(+2.75%) |
Apr 15, 2014 | 40.62 | 41.17 | 39.75 | 40.66 | 2,749,415 | +0.23(+0.56%) |
Apr 14, 2014 | 41.43 | 41.65 | 39.92 | 40.43 | 2,897,471 | -0.53(-1.29%) |
Apr 11, 2014 | 41.18 | 42.10 | 40.47 | 40.96 | 3,529,470 | -0.52(-1.25%) |
Apr 10, 2014 | 42.93 | 43.03 | 41.38 | 41.48 | 5,790,965 | -1.52(-3.55%) |
Apr 09, 2014 | 41.49 | 43.34 | 41.18 | 43.01 | 5,572,638 | +1.91(+4.66%) |
Apr 08, 2014 | 40.90 | 41.24 | 39.74 | 41.09 | 5,742,349 | +0.45(+1.10%) |
Apr 07, 2014 | 41.61 | 42.22 | 40.25 | 40.65 | 6,118,455 | -1.14(-2.72%) |
Apr 04, 2014 | 43.01 | 43.20 | 41.49 | 41.78 | 4,019,158 | -1.12(-2.62%) |
Apr 03, 2014 | 42.80 | 43.22 | 42.34 | 42.90 | 3,582,505 | -0.03(-0.07%) |
Apr 02, 2014 | 42.54 | 43.43 | 42.37 | 42.94 | 4,071,751 | +0.35(+0.83%) |
Apr 01, 2014 | 41.96 | 42.59 | 41.42 | 42.58 | 4,398,358 | +0.36(+0.85%) |
Mar 31, 2014 | 41.25 | 42.36 | 41.10 | 42.23 | 2,818,803 | +1.17(+2.84%) |
Mar 28, 2014 | 41.41 | 42.28 | 40.96 | 41.06 | 3,132,592 | -0.38(-0.93%) |
Mar 27, 2014 | 41.42 | 41.77 | 40.76 | 41.44 | 2,538,160 | -0.20(-0.48%) |
Mar 26, 2014 | 42.37 | 42.50 | 41.48 | 41.64 | 3,615,209 | -0.37(-0.87%) |
Mar 25, 2014 | 41.60 | 42.46 | 41.53 | 42.01 | 3,533,005 | +0.68(+1.65%) |
Mar 24, 2014 | 41.33 | 41.76 | 40.55 | 41.33 | 3,064,973 | +0.25(+0.62%) |
Mar 21, 2014 | 42.18 | 42.38 | 41.05 | 41.07 | 4,222,459 | -0.75(-1.80%) |
Mar 20, 2014 | 41.72 | 41.92 | 41.19 | 41.82 | 2,472,308 | +0.02(+0.04%) |
Mar 19, 2014 | 41.82 | 42.52 | 41.66 | 41.80 | 3,140,989 | -0.08(-0.19%) |
Mar 18, 2014 | 41.57 | 42.44 | 41.57 | 41.89 | 3,092,816 | +0.30(+0.72%) |
Mar 17, 2014 | 41.76 | 42.13 | 40.99 | 41.59 | 3,514,443 | +0.19(+0.45%) |
Mar 14, 2014 | 39.85 | 41.62 | 39.71 | 41.40 | 4,284,775 | +1.85(+4.67%) |
Mar 13, 2014 | 40.23 | 40.38 | 39.09 | 39.56 | 3,307,165 | -0.64(-1.60%) |
Mar 12, 2014 | 40.08 | 40.42 | 39.77 | 40.20 | 1,952,566 | +0.01(+0.02%) |
Mar 11, 2014 | 40.44 | 40.80 | 39.91 | 40.19 | 2,356,073 | -0.05(-0.12%) |
Mar 10, 2014 | 40.29 | 41.11 | 40.07 | 40.24 | 1,830,586 | -0.22(-0.54%) |
Mar 07, 2014 | 41.28 | 41.39 | 40.06 | 40.46 | 3,567,478 | -0.70(-1.69%) |
Mar 06, 2014 | 40.60 | 41.51 | 40.59 | 41.15 | 3,086,187 | +0.67(+1.64%) |
Mar 05, 2014 | 40.33 | 40.72 | 40.29 | 40.49 | 2,446,233 | +0.16(+0.40%) |
Mar 04, 2014 | 39.42 | 40.55 | 39.40 | 40.33 | 3,610,790 | +1.36(+3.48%) |