Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.79 | 43.85 | 43.40 | 43.46 | 1,245,568 | -0.44(-1.01%) |
May 29, 2014 | 43.76 | 44.00 | 43.34 | 43.91 | 899,509 | +0.22(+0.50%) |
May 28, 2014 | 43.59 | 43.92 | 43.36 | 43.69 | 817,653 | +0.16(+0.37%) |
May 27, 2014 | 43.77 | 43.99 | 43.35 | 43.53 | 1,160,998 | -0.01(-0.02%) |
May 23, 2014 | 43.52 | 43.54 | 43.54 | 43.54 | 1,065,689 | -0.05(-0.11%) |
May 22, 2014 | 43.38 | 43.77 | 43.38 | 43.59 | 345,565 | +0.18(+0.41%) |
May 21, 2014 | 43.38 | 43.75 | 43.20 | 43.41 | 847,797 | +0.19(+0.45%) |
May 20, 2014 | 43.50 | 43.69 | 42.92 | 43.21 | 1,997,269 | -0.34(-0.78%) |
May 19, 2014 | 43.49 | 43.75 | 43.43 | 43.55 | 1,945,772 | -0.01(-0.02%) |
May 16, 2014 | 43.40 | 43.66 | 43.25 | 43.56 | 998,918 | +0.08(+0.19%) |
May 15, 2014 | 43.76 | 44.08 | 43.07 | 43.48 | 1,718,264 | -0.42(-0.95%) |
May 14, 2014 | 44.09 | 44.10 | 43.56 | 43.90 | 1,326,738 | -0.42(-0.95%) |
May 13, 2014 | 44.32 | 44.42 | 43.88 | 44.32 | 982,288 | +0.03(+0.07%) |
May 12, 2014 | 44.53 | 44.75 | 44.13 | 44.29 | 1,192,518 | -0.05(-0.11%) |
May 09, 2014 | 44.28 | 44.34 | 43.89 | 44.33 | 1,470,391 | -0.02(-0.04%) |
May 08, 2014 | 44.30 | 44.99 | 43.92 | 44.35 | 1,865,284 | -0.05(-0.11%) |
May 07, 2014 | 44.09 | 44.63 | 43.85 | 44.40 | 1,514,331 | +0.46(+1.04%) |
May 06, 2014 | 43.76 | 44.25 | 43.59 | 43.94 | 1,117,628 | +0.10(+0.22%) |
May 05, 2014 | 43.82 | 43.95 | 43.37 | 43.84 | 936,178 | -0.22(-0.49%) |
May 02, 2014 | 44.12 | 44.60 | 43.88 | 44.06 | 1,222,739 | -0.08(-0.18%) |
May 01, 2014 | 44.70 | 44.80 | 43.82 | 44.14 | 1,852,723 | -0.64(-1.42%) |
Apr 30, 2014 | 44.49 | 44.97 | 43.34 | 44.78 | 3,357,885 | -0.56(-1.24%) |
Apr 29, 2014 | 46.86 | 47.57 | 45.28 | 45.34 | 3,904,842 | -0.32(-0.70%) |
Apr 28, 2014 | 45.89 | 45.99 | 45.35 | 45.66 | 2,113,035 | -0.11(-0.25%) |
Apr 25, 2014 | 46.05 | 46.23 | 45.53 | 45.77 | 1,091,694 | -0.27(-0.59%) |
Apr 24, 2014 | 46.02 | 46.05 | 45.17 | 46.05 | 1,436,800 | +0.46(+1.01%) |
Apr 23, 2014 | 45.68 | 46.09 | 45.51 | 45.59 | 1,143,835 | +0.00(+0.00%) |
Apr 22, 2014 | 45.35 | 45.76 | 45.12 | 45.59 | 1,077,481 | +0.17(+0.37%) |
Apr 21, 2014 | 45.46 | 45.55 | 45.08 | 45.42 | 1,104,270 | -0.10(-0.23%) |
Apr 17, 2014 | 45.41 | 45.52 | 45.52 | 45.52 | 1,139,349 | +0.10(+0.23%) |
Apr 16, 2014 | 45.41 | 45.69 | 45.10 | 45.42 | 1,651,638 | +0.32(+0.71%) |
Apr 15, 2014 | 43.78 | 45.12 | 43.67 | 45.10 | 3,380,358 | +1.33(+3.03%) |
Apr 14, 2014 | 44.02 | 44.02 | 43.35 | 43.77 | 1,836,683 | +0.06(+0.13%) |
Apr 11, 2014 | 44.45 | 44.67 | 43.55 | 43.72 | 1,564,945 | -0.98(-2.19%) |
Apr 10, 2014 | 45.03 | 45.61 | 44.67 | 44.70 | 2,671,800 | -0.35(-0.79%) |
Apr 09, 2014 | 45.05 | 45.14 | 44.45 | 45.05 | 1,413,871 | +0.22(+0.48%) |
Apr 08, 2014 | 44.17 | 44.95 | 43.94 | 44.83 | 1,403,144 | +0.77(+1.75%) |
Apr 07, 2014 | 44.44 | 44.45 | 43.83 | 44.06 | 1,859,951 | -0.56(-1.26%) |
Apr 04, 2014 | 44.58 | 45.12 | 44.51 | 44.62 | 2,034,698 | +0.35(+0.78%) |
Apr 03, 2014 | 44.51 | 44.62 | 44.02 | 44.28 | 1,076,116 | -0.14(-0.33%) |
Apr 02, 2014 | 44.00 | 44.62 | 43.79 | 44.42 | 1,301,281 | +0.40(+0.91%) |
Apr 01, 2014 | 44.12 | 44.86 | 43.91 | 44.02 | 2,154,094 | -0.32(-0.73%) |
Mar 31, 2014 | 43.58 | 44.43 | 43.20 | 44.34 | 2,190,033 | +0.88(+2.02%) |
Mar 28, 2014 | 43.29 | 43.60 | 43.19 | 43.47 | 1,030,976 | +0.36(+0.84%) |
Mar 27, 2014 | 42.90 | 43.16 | 42.49 | 43.10 | 1,923,279 | +0.31(+0.73%) |
Mar 26, 2014 | 43.51 | 43.67 | 42.73 | 42.79 | 3,147,313 | -0.62(-1.43%) |
Mar 25, 2014 | 42.86 | 43.51 | 42.74 | 43.41 | 2,123,845 | +0.81(+1.91%) |
Mar 24, 2014 | 42.24 | 42.84 | 42.16 | 42.60 | 1,707,092 | +0.59(+1.40%) |
Mar 21, 2014 | 42.13 | 42.63 | 41.93 | 42.01 | 2,868,336 | +0.21(+0.50%) |
Mar 20, 2014 | 41.73 | 41.98 | 41.58 | 41.80 | 1,293,234 | -0.01(-0.02%) |
Mar 19, 2014 | 42.13 | 42.19 | 41.57 | 41.81 | 1,318,745 | -0.42(-0.99%) |
Mar 18, 2014 | 42.11 | 42.66 | 42.07 | 42.23 | 1,168,244 | +0.27(+0.65%) |
Mar 17, 2014 | 42.16 | 42.53 | 41.80 | 41.95 | 1,151,325 | +0.11(+0.27%) |
Mar 14, 2014 | 42.02 | 42.49 | 41.77 | 41.84 | 934,588 | -0.32(-0.76%) |
Mar 13, 2014 | 42.64 | 42.73 | 41.82 | 42.16 | 1,549,134 | -0.30(-0.70%) |
Mar 12, 2014 | 42.51 | 42.78 | 42.20 | 42.46 | 1,460,527 | -0.25(-0.58%) |
Mar 11, 2014 | 42.70 | 43.42 | 42.52 | 42.71 | 1,416,921 | +0.01(+0.02%) |
Mar 10, 2014 | 43.37 | 43.37 | 42.05 | 42.70 | 2,145,714 | -0.84(-1.94%) |
Mar 07, 2014 | 43.30 | 43.90 | 43.21 | 43.55 | 1,897,758 | +0.51(+1.18%) |
Mar 06, 2014 | 42.51 | 43.22 | 42.41 | 43.04 | 1,274,455 | +0.59(+1.40%) |
Mar 05, 2014 | 42.28 | 42.73 | 42.12 | 42.44 | 1,224,554 | +0.25(+0.59%) |
Mar 04, 2014 | 42.37 | 42.72 | 41.83 | 42.20 | 1,489,583 | +0.23(+0.54%) |