Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.49 | 42.24 | 41.47 | 42.12 | 8,507,630 | +0.65(+1.57%) |
May 29, 2014 | 41.11 | 41.52 | 41.03 | 41.46 | 6,497,889 | +0.40(+0.98%) |
May 28, 2014 | 41.55 | 41.55 | 41.00 | 41.06 | 7,846,379 | -0.32(-0.77%) |
May 27, 2014 | 41.47 | 41.52 | 41.11 | 41.38 | 7,600,201 | +0.06(+0.14%) |
May 23, 2014 | 41.66 | 41.32 | 41.32 | 41.32 | 10,209,809 | -0.09(-0.22%) |
May 22, 2014 | 42.35 | 42.37 | 41.27 | 41.41 | 11,502,722 | -1.03(-2.43%) |
May 21, 2014 | 42.29 | 42.63 | 41.65 | 42.44 | 19,947,084 | +0.44(+1.04%) |
May 20, 2014 | 42.98 | 42.99 | 41.95 | 42.01 | 12,629,326 | -1.25(-2.88%) |
May 19, 2014 | 43.16 | 43.40 | 43.07 | 43.25 | 4,951,569 | +0.06(+0.14%) |
May 16, 2014 | 42.93 | 43.33 | 42.81 | 43.19 | 8,701,466 | +0.34(+0.79%) |
May 15, 2014 | 43.16 | 43.21 | 42.57 | 42.85 | 11,180,344 | -0.80(-1.84%) |
May 14, 2014 | 43.87 | 44.05 | 43.52 | 43.66 | 5,803,657 | -0.21(-0.49%) |
May 13, 2014 | 43.91 | 44.09 | 43.58 | 43.87 | 6,652,904 | -0.06(-0.13%) |
May 12, 2014 | 43.67 | 43.98 | 43.66 | 43.93 | 5,040,302 | +0.38(+0.86%) |
May 09, 2014 | 42.93 | 43.64 | 42.93 | 43.55 | 8,491,751 | +0.60(+1.39%) |
May 08, 2014 | 42.93 | 43.28 | 42.71 | 42.96 | 9,243,844 | +0.14(+0.33%) |
May 07, 2014 | 42.62 | 42.91 | 42.47 | 42.82 | 8,721,973 | +0.36(+0.85%) |
May 06, 2014 | 43.63 | 43.67 | 42.43 | 42.46 | 17,987,068 | -1.64(-3.72%) |
May 05, 2014 | 44.95 | 45.37 | 43.91 | 44.10 | 21,959,010 | -1.58(-3.45%) |
May 02, 2014 | 45.56 | 46.14 | 45.47 | 45.67 | 4,648,363 | +0.20(+0.44%) |
May 01, 2014 | 45.56 | 45.57 | 45.17 | 45.48 | 4,903,255 | -0.01(-0.02%) |
Apr 30, 2014 | 45.54 | 45.60 | 45.23 | 45.48 | 6,145,760 | -0.16(-0.36%) |
Apr 29, 2014 | 45.89 | 45.92 | 45.53 | 45.65 | 5,645,840 | -0.15(-0.34%) |
Apr 28, 2014 | 44.92 | 46.02 | 44.92 | 45.80 | 6,634,861 | +0.68(+1.50%) |
Apr 25, 2014 | 44.92 | 45.16 | 44.53 | 45.12 | 7,011,814 | -0.14(-0.31%) |
Apr 24, 2014 | 44.82 | 45.27 | 44.75 | 45.26 | 4,983,051 | +0.52(+1.17%) |
Apr 23, 2014 | 44.43 | 44.80 | 44.43 | 44.74 | 4,032,080 | +0.31(+0.70%) |
Apr 22, 2014 | 44.06 | 44.69 | 44.02 | 44.43 | 6,545,192 | +0.41(+0.94%) |
Apr 21, 2014 | 44.10 | 44.16 | 43.84 | 44.02 | 4,867,823 | -0.18(-0.40%) |
Apr 17, 2014 | 43.98 | 44.19 | 44.19 | 44.19 | 4,934,624 | +0.07(+0.15%) |
Apr 16, 2014 | 44.10 | 44.19 | 43.84 | 44.13 | 4,760,233 | +0.32(+0.72%) |
Apr 15, 2014 | 43.94 | 44.03 | 43.56 | 43.81 | 5,045,893 | +0.04(+0.10%) |
Apr 14, 2014 | 43.64 | 43.82 | 43.41 | 43.77 | 5,263,202 | +0.38(+0.88%) |
Apr 11, 2014 | 43.90 | 43.98 | 43.23 | 43.38 | 7,237,539 | -0.57(-1.29%) |
Apr 10, 2014 | 45.54 | 45.54 | 43.95 | 43.95 | 7,909,649 | -1.13(-2.52%) |
Apr 09, 2014 | 45.50 | 45.50 | 44.93 | 45.09 | 6,358,173 | -0.21(-0.47%) |
Apr 08, 2014 | 44.44 | 45.37 | 44.27 | 45.30 | 6,071,254 | +0.74(+1.65%) |
Apr 07, 2014 | 44.98 | 44.98 | 44.56 | 44.56 | 5,649,608 | -0.47(-1.05%) |
Apr 04, 2014 | 45.62 | 45.86 | 45.00 | 45.03 | 5,190,923 | -0.43(-0.94%) |
Apr 03, 2014 | 45.15 | 45.58 | 44.70 | 45.46 | 6,119,657 | +0.61(+1.36%) |
Apr 02, 2014 | 44.56 | 45.04 | 44.53 | 44.85 | 5,368,754 | +0.24(+0.53%) |
Apr 01, 2014 | 44.74 | 44.79 | 44.42 | 44.61 | 5,764,513 | +0.04(+0.10%) |
Mar 31, 2014 | 44.37 | 44.77 | 44.16 | 44.57 | 5,749,678 | +0.39(+0.88%) |
Mar 28, 2014 | 44.00 | 44.28 | 43.97 | 44.18 | 4,159,616 | +0.18(+0.40%) |
Mar 27, 2014 | 43.88 | 44.30 | 43.47 | 44.00 | 5,940,011 | +0.40(+0.91%) |
Mar 26, 2014 | 43.62 | 44.19 | 43.50 | 43.60 | 6,011,836 | +0.10(+0.24%) |
Mar 25, 2014 | 43.89 | 43.90 | 43.16 | 43.50 | 7,038,602 | -0.29(-0.67%) |
Mar 24, 2014 | 44.11 | 44.22 | 43.58 | 43.80 | 6,168,721 | +0.01(+0.02%) |
Mar 21, 2014 | 44.28 | 44.33 | 43.72 | 43.79 | 8,154,114 | -0.18(-0.42%) |
Mar 20, 2014 | 43.85 | 44.12 | 43.65 | 43.97 | 4,508,188 | +0.16(+0.37%) |
Mar 19, 2014 | 44.02 | 44.35 | 43.50 | 43.81 | 5,793,132 | -0.18(-0.40%) |
Mar 18, 2014 | 44.05 | 44.15 | 43.87 | 43.99 | 4,238,735 | +0.04(+0.08%) |
Mar 17, 2014 | 43.89 | 44.16 | 43.68 | 43.95 | 4,649,301 | +0.23(+0.52%) |
Mar 14, 2014 | 43.90 | 44.19 | 43.66 | 43.72 | 7,645,187 | -0.27(-0.62%) |
Mar 13, 2014 | 44.99 | 45.39 | 43.98 | 44.00 | 8,296,615 | -1.01(-2.24%) |
Mar 12, 2014 | 44.59 | 45.09 | 44.58 | 45.00 | 5,228,961 | +0.12(+0.26%) |
Mar 11, 2014 | 45.12 | 45.31 | 44.84 | 44.89 | 6,089,187 | -0.16(-0.36%) |
Mar 10, 2014 | 44.80 | 45.11 | 44.71 | 45.05 | 4,973,850 | +0.30(+0.67%) |
Mar 07, 2014 | 44.81 | 44.92 | 44.61 | 44.75 | 5,213,570 | +0.01(+0.02%) |
Mar 06, 2014 | 44.64 | 45.00 | 44.58 | 44.74 | 6,559,397 | +0.10(+0.23%) |
Mar 05, 2014 | 45.41 | 45.42 | 44.46 | 44.64 | 10,053,912 | -0.54(-1.19%) |
Mar 04, 2014 | 46.04 | 46.07 | 45.12 | 45.17 | 8,688,829 | -0.46(-1.02%) |