Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.64 | 43.81 | 43.54 | 43.64 | 2,907,300 | -0.06(-0.14%) |
May 29, 2014 | 43.73 | 43.86 | 43.36 | 43.70 | 2,562,700 | -0.02(-0.05%) |
May 28, 2014 | 43.77 | 44.26 | 43.69 | 43.72 | 2,560,600 | -5.14(-10.52%) |
May 27, 2014 | 48.47 | 48.93 | 48.45 | 48.86 | 4,614,401 | +5.57(+12.87%) |
May 23, 2014 | 42.86 | 43.38 | 42.74 | 43.29 | 1,628,700 | +0.52(+1.22%) |
May 22, 2014 | 42.70 | 43.07 | 42.62 | 42.77 | 3,271,400 | +0.14(+0.33%) |
May 21, 2014 | 42.95 | 43.15 | 42.48 | 42.63 | 2,814,900 | -0.13(-0.30%) |
May 20, 2014 | 43.10 | 43.26 | 42.59 | 42.76 | 2,108,800 | -0.41(-0.95%) |
May 19, 2014 | 42.54 | 43.24 | 42.47 | 43.17 | 1,683,400 | +0.51(+1.20%) |
May 16, 2014 | 42.37 | 42.68 | 42.24 | 42.66 | 1,792,600 | +0.20(+0.47%) |
May 15, 2014 | 42.58 | 42.60 | 42.02 | 42.46 | 1,471,900 | -0.28(-0.66%) |
May 14, 2014 | 42.96 | 43.06 | 42.71 | 42.74 | 1,929,300 | -0.20(-0.47%) |
May 13, 2014 | 43.03 | 43.42 | 42.92 | 42.94 | 2,312,500 | -0.11(-0.26%) |
May 12, 2014 | 41.91 | 43.26 | 41.89 | 43.05 | 6,148,700 | +1.46(+3.51%) |
May 09, 2014 | 41.23 | 41.71 | 41.11 | 41.59 | 2,774,000 | +0.33(+0.80%) |
May 08, 2014 | 41.04 | 41.57 | 40.92 | 41.26 | 2,439,300 | +0.22(+0.54%) |
May 07, 2014 | 40.75 | 41.06 | 40.59 | 41.04 | 2,696,200 | +0.43(+1.06%) |
May 06, 2014 | 40.69 | 40.90 | 40.52 | 40.61 | 2,496,800 | -0.11(-0.27%) |
May 05, 2014 | 40.54 | 40.78 | 40.15 | 40.72 | 3,383,800 | -0.09(-0.22%) |
May 02, 2014 | 40.81 | 41.24 | 40.70 | 40.81 | 2,093,800 | -4.37(-9.67%) |
May 01, 2014 | 45.19 | 45.61 | 44.93 | 45.18 | 3,703,950 | +4.28(+10.46%) |
Apr 30, 2014 | 41.02 | 41.31 | 40.72 | 40.90 | 3,213,800 | -0.09(-0.22%) |
Apr 29, 2014 | 40.95 | 41.19 | 40.69 | 40.99 | 2,530,600 | +0.15(+0.37%) |
Apr 28, 2014 | 41.38 | 41.52 | 40.16 | 40.84 | 4,688,200 | -0.45(-1.09%) |
Apr 25, 2014 | 41.52 | 42.08 | 40.89 | 41.29 | 7,895,700 | -0.92(-2.18%) |
Apr 24, 2014 | 42.60 | 42.60 | 42.12 | 42.21 | 2,336,200 | -0.19(-0.45%) |
Apr 23, 2014 | 42.50 | 42.86 | 42.32 | 42.40 | 2,421,300 | -0.21(-0.49%) |
Apr 22, 2014 | 42.48 | 42.73 | 42.29 | 42.61 | 1,552,400 | +0.11(+0.26%) |
Apr 21, 2014 | 42.25 | 42.52 | 42.24 | 42.50 | 1,611,700 | +0.28(+0.66%) |
Apr 17, 2014 | 41.44 | 42.51 | 41.44 | 42.22 | 3,600,200 | +0.66(+1.59%) |
Apr 16, 2014 | 41.17 | 41.56 | 41.00 | 41.56 | 2,457,100 | +0.64(+1.56%) |
Apr 15, 2014 | 40.89 | 41.35 | 40.53 | 40.92 | 2,830,300 | +0.19(+0.47%) |
Apr 14, 2014 | 40.82 | 41.12 | 40.42 | 40.73 | 2,420,800 | +0.11(+0.27%) |
Apr 11, 2014 | 40.83 | 41.07 | 40.57 | 40.62 | 2,090,400 | -0.36(-0.88%) |
Apr 10, 2014 | 41.51 | 42.01 | 40.96 | 40.98 | 3,260,000 | -0.52(-1.25%) |
Apr 09, 2014 | 41.52 | 41.65 | 41.12 | 41.50 | 5,648,500 | +0.16(+0.39%) |
Apr 08, 2014 | 41.01 | 41.39 | 40.52 | 41.34 | 2,932,700 | +0.28(+0.68%) |
Apr 07, 2014 | 42.17 | 42.23 | 40.95 | 41.06 | 2,593,100 | -1.22(-2.89%) |
Apr 04, 2014 | 42.79 | 43.00 | 42.17 | 42.28 | 1,724,200 | -0.31(-0.73%) |
Apr 03, 2014 | 42.60 | 42.80 | 42.37 | 42.59 | 5,291,400 | +0.15(+0.35%) |
Apr 02, 2014 | 42.90 | 43.05 | 42.43 | 42.44 | 3,705,900 | -0.50(-1.16%) |
Apr 01, 2014 | 42.62 | 42.99 | 42.50 | 42.94 | 2,768,400 | -4.38(-9.26%) |
Mar 31, 2014 | 46.98 | 47.50 | 46.91 | 47.32 | 2,901,215 | +5.51(+13.18%) |
Mar 28, 2014 | 41.87 | 42.26 | 41.73 | 41.81 | 2,245,400 | +0.13(+0.31%) |
Mar 27, 2014 | 42.34 | 42.42 | 41.61 | 41.68 | 3,239,200 | -0.68(-1.61%) |
Mar 26, 2014 | 42.35 | 42.66 | 42.28 | 42.36 | 3,394,500 | +0.19(+0.45%) |
Mar 25, 2014 | 42.22 | 42.41 | 41.91 | 42.17 | 1,836,800 | +0.23(+0.55%) |
Mar 24, 2014 | 42.77 | 42.98 | 41.84 | 41.94 | 2,315,100 | -0.77(-1.80%) |
Mar 21, 2014 | 42.70 | 42.90 | 42.42 | 42.71 | 3,781,400 | +0.34(+0.80%) |
Mar 20, 2014 | 42.35 | 42.51 | 42.10 | 42.37 | 1,533,300 | +0.02(+0.05%) |
Mar 19, 2014 | 42.91 | 43.07 | 42.18 | 42.35 | 3,069,600 | -0.55(-1.28%) |
Mar 18, 2014 | 43.41 | 43.57 | 42.68 | 42.90 | 3,315,700 | -0.51(-1.17%) |
Mar 17, 2014 | 43.05 | 43.64 | 43.05 | 43.41 | 2,565,800 | +0.52(+1.21%) |
Mar 14, 2014 | 42.65 | 43.00 | 42.58 | 42.89 | 2,620,800 | +0.25(+0.59%) |
Mar 13, 2014 | 43.09 | 43.35 | 42.39 | 42.64 | 3,249,600 | -0.30(-0.70%) |
Mar 12, 2014 | 42.68 | 43.00 | 42.48 | 42.94 | 2,804,100 | +0.03(+0.07%) |
Mar 11, 2014 | 43.78 | 43.83 | 42.85 | 42.91 | 1,942,800 | -0.76(-1.74%) |
Mar 10, 2014 | 43.62 | 43.96 | 43.26 | 43.67 | 2,146,500 | -0.15(-0.34%) |
Mar 07, 2014 | 43.91 | 44.10 | 43.65 | 43.82 | 2,210,500 | +0.01(+0.02%) |
Mar 06, 2014 | 43.74 | 43.98 | 43.69 | 43.81 | 1,826,900 | +0.13(+0.30%) |
Mar 05, 2014 | 43.54 | 43.84 | 43.25 | 43.68 | 2,322,700 | +0.27(+0.62%) |
Mar 04, 2014 | 43.68 | 43.71 | 43.05 | 43.41 | 3,372,900 | +0.39(+0.91%) |