Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.32 | 42.55 | 42.12 | 42.31 | 15,747,642 | -0.11(-0.27%) |
May 29, 2014 | 42.45 | 42.58 | 42.18 | 42.43 | 15,393,994 | +0.21(+0.49%) |
May 28, 2014 | 41.95 | 42.34 | 41.88 | 42.22 | 14,932,297 | +0.24(+0.56%) |
May 27, 2014 | 41.69 | 42.20 | 41.64 | 41.99 | 19,020,400 | +0.46(+1.12%) |
May 23, 2014 | 41.54 | 41.52 | 41.52 | 41.52 | 14,283,610 | -0.03(-0.07%) |
May 22, 2014 | 41.25 | 41.58 | 41.13 | 41.55 | 8,899,662 | +0.34(+0.83%) |
May 21, 2014 | 41.16 | 41.58 | 41.10 | 41.21 | 17,339,434 | +0.30(+0.74%) |
May 20, 2014 | 40.91 | 41.15 | 40.67 | 40.91 | 22,133,578 | -0.08(-0.20%) |
May 19, 2014 | 40.42 | 41.05 | 40.40 | 40.99 | 15,790,560 | +0.40(+0.98%) |
May 16, 2014 | 40.68 | 40.75 | 40.33 | 40.59 | 26,256,102 | -0.15(-0.37%) |
May 15, 2014 | 41.27 | 41.27 | 40.62 | 40.75 | 25,912,588 | -0.65(-1.56%) |
May 14, 2014 | 41.61 | 41.65 | 41.35 | 41.39 | 13,553,912 | -0.20(-0.48%) |
May 13, 2014 | 41.68 | 41.75 | 41.50 | 41.59 | 16,167,053 | -0.02(-0.06%) |
May 12, 2014 | 41.32 | 41.65 | 41.14 | 41.61 | 16,837,784 | +0.49(+1.19%) |
May 09, 2014 | 41.29 | 41.35 | 40.87 | 41.13 | 16,240,334 | -0.27(-0.64%) |
May 08, 2014 | 41.27 | 41.52 | 41.16 | 41.39 | 21,130,082 | +0.24(+0.57%) |
May 07, 2014 | 40.78 | 41.21 | 40.54 | 41.16 | 24,272,202 | +0.54(+1.33%) |
May 06, 2014 | 41.15 | 41.16 | 40.60 | 40.62 | 32,740,022 | -0.67(-1.62%) |
May 05, 2014 | 41.03 | 41.68 | 40.89 | 41.29 | 33,096,786 | -1.04(-2.45%) |
May 02, 2014 | 42.51 | 42.92 | 42.22 | 42.32 | 19,900,786 | -0.11(-0.25%) |
May 01, 2014 | 42.58 | 42.79 | 42.26 | 42.43 | 16,715,145 | -0.20(-0.46%) |
Apr 30, 2014 | 42.82 | 42.91 | 42.43 | 42.63 | 18,864,712 | -0.09(-0.21%) |
Apr 29, 2014 | 42.44 | 42.87 | 42.31 | 42.72 | 17,646,608 | +0.46(+1.10%) |
Apr 28, 2014 | 42.36 | 42.41 | 41.64 | 42.25 | 28,085,054 | -0.16(-0.38%) |
Apr 25, 2014 | 42.88 | 42.91 | 42.37 | 42.41 | 20,932,776 | -0.37(-0.87%) |
Apr 24, 2014 | 42.70 | 42.84 | 42.35 | 42.79 | 20,171,352 | +0.11(+0.25%) |
Apr 23, 2014 | 42.49 | 42.73 | 42.31 | 42.68 | 14,909,755 | +0.18(+0.43%) |
Apr 22, 2014 | 41.91 | 42.70 | 41.84 | 42.50 | 21,236,818 | +0.59(+1.42%) |
Apr 21, 2014 | 42.08 | 42.19 | 41.87 | 41.90 | 16,244,870 | -0.14(-0.34%) |
Apr 17, 2014 | 42.14 | 42.05 | 42.05 | 42.05 | 23,580,006 | -0.03(-0.07%) |
Apr 16, 2014 | 41.88 | 42.15 | 41.64 | 42.08 | 32,592,022 | +0.35(+0.84%) |
Apr 15, 2014 | 41.95 | 42.37 | 41.39 | 41.73 | 35,046,012 | -0.12(-0.29%) |
Apr 14, 2014 | 42.53 | 42.60 | 41.48 | 41.85 | 40,757,980 | -0.26(-0.61%) |
Apr 11, 2014 | 42.02 | 42.65 | 41.54 | 42.11 | 62,049,148 | -1.60(-3.66%) |
Apr 10, 2014 | 45.19 | 45.22 | 43.69 | 43.71 | 39,242,132 | -1.42(-3.16%) |
Apr 09, 2014 | 45.00 | 45.27 | 44.54 | 45.13 | 20,008,936 | +0.32(+0.71%) |
Apr 08, 2014 | 44.77 | 44.94 | 44.36 | 44.81 | 22,206,952 | -0.11(-0.25%) |
Apr 07, 2014 | 45.45 | 45.69 | 44.80 | 44.93 | 24,490,664 | -0.62(-1.35%) |
Apr 04, 2014 | 46.46 | 46.50 | 45.54 | 45.54 | 22,281,864 | -0.65(-1.40%) |
Apr 03, 2014 | 46.18 | 46.30 | 45.90 | 46.19 | 15,640,342 | +0.14(+0.30%) |
Apr 02, 2014 | 45.97 | 46.27 | 45.84 | 46.05 | 18,398,998 | +0.14(+0.32%) |
Apr 01, 2014 | 46.12 | 46.38 | 45.68 | 45.91 | 19,263,378 | -0.03(-0.07%) |
Mar 31, 2014 | 46.03 | 46.17 | 45.86 | 45.94 | 20,073,658 | +0.51(+1.12%) |
Mar 28, 2014 | 45.56 | 45.85 | 45.16 | 45.43 | 19,438,072 | +0.09(+0.20%) |
Mar 27, 2014 | 45.36 | 45.82 | 44.66 | 45.34 | 32,487,902 | +0.02(+0.03%) |
Mar 26, 2014 | 46.34 | 46.46 | 45.32 | 45.33 | 29,685,890 | -0.78(-1.69%) |
Mar 25, 2014 | 46.24 | 46.52 | 45.83 | 46.11 | 31,746,476 | -0.11(-0.23%) |
Mar 24, 2014 | 45.68 | 46.30 | 45.67 | 46.21 | 34,063,280 | +0.68(+1.50%) |
Mar 21, 2014 | 46.13 | 46.31 | 45.40 | 45.53 | 46,454,452 | +0.05(+0.10%) |
Mar 20, 2014 | 44.16 | 45.77 | 43.99 | 45.49 | 44,552,580 | +1.37(+3.10%) |
Mar 19, 2014 | 43.88 | 44.59 | 43.81 | 44.12 | 28,345,318 | +0.18(+0.41%) |
Mar 18, 2014 | 43.75 | 44.01 | 43.60 | 43.93 | 16,526,459 | +0.36(+0.83%) |
Mar 17, 2014 | 43.29 | 43.66 | 43.17 | 43.57 | 17,941,986 | +0.59(+1.37%) |
Mar 14, 2014 | 43.22 | 43.53 | 42.84 | 42.98 | 24,627,862 | -0.47(-1.08%) |
Mar 13, 2014 | 43.89 | 44.15 | 43.28 | 43.45 | 22,705,880 | -0.38(-0.86%) |
Mar 12, 2014 | 43.66 | 43.86 | 43.45 | 43.83 | 23,697,490 | -0.20(-0.46%) |
Mar 11, 2014 | 44.96 | 44.99 | 43.99 | 44.03 | 25,653,130 | -0.76(-1.71%) |
Mar 10, 2014 | 44.75 | 45.01 | 44.54 | 44.80 | 21,812,706 | -0.15(-0.34%) |
Mar 07, 2014 | 44.91 | 45.25 | 44.70 | 44.95 | 24,600,504 | +0.38(+0.85%) |
Mar 06, 2014 | 44.27 | 44.71 | 44.19 | 44.57 | 25,663,752 | +0.56(+1.27%) |
Mar 05, 2014 | 43.49 | 44.11 | 43.40 | 44.01 | 23,349,272 | +0.68(+1.57%) |
Mar 04, 2014 | 43.09 | 43.40 | 42.86 | 43.33 | 22,671,424 | +0.79(+1.87%) |