Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.24 | 43.37 | 42.80 | 43.20 | 1,957,798 | +0.05(+0.12%) |
May 29, 2014 | 42.88 | 43.22 | 42.67 | 43.15 | 1,541,449 | +0.48(+1.12%) |
May 28, 2014 | 42.47 | 42.96 | 42.31 | 42.67 | 1,692,380 | +0.15(+0.36%) |
May 27, 2014 | 42.36 | 42.64 | 42.10 | 42.52 | 2,062,874 | +0.43(+1.03%) |
May 23, 2014 | 41.07 | 42.09 | 42.09 | 42.09 | 1,693,083 | +1.12(+2.73%) |
May 22, 2014 | 40.60 | 41.04 | 40.51 | 40.97 | 1,041,591 | +0.36(+0.88%) |
May 21, 2014 | 40.51 | 40.75 | 40.19 | 40.61 | 1,409,571 | +0.22(+0.54%) |
May 20, 2014 | 40.60 | 40.80 | 40.29 | 40.39 | 1,348,859 | -0.29(-0.70%) |
May 19, 2014 | 40.11 | 41.07 | 40.09 | 40.68 | 1,526,205 | +0.29(+0.73%) |
May 16, 2014 | 40.46 | 40.74 | 40.09 | 40.38 | 1,648,463 | +0.04(+0.11%) |
May 15, 2014 | 40.99 | 41.07 | 40.18 | 40.34 | 1,989,462 | -0.69(-1.68%) |
May 14, 2014 | 40.90 | 41.40 | 40.82 | 41.03 | 2,565,767 | +0.09(+0.21%) |
May 13, 2014 | 41.43 | 41.71 | 40.79 | 40.94 | 2,401,517 | -0.40(-0.96%) |
May 12, 2014 | 41.16 | 41.92 | 41.02 | 41.34 | 1,912,406 | +0.40(+0.97%) |
May 09, 2014 | 40.98 | 41.18 | 40.58 | 40.94 | 1,765,420 | -0.04(-0.09%) |
May 08, 2014 | 41.38 | 41.65 | 40.80 | 40.98 | 2,549,018 | -0.45(-1.10%) |
May 07, 2014 | 42.56 | 42.80 | 41.37 | 41.43 | 3,182,546 | -1.36(-3.19%) |
May 06, 2014 | 42.17 | 43.07 | 42.14 | 42.80 | 3,476,685 | +0.65(+1.53%) |
May 05, 2014 | 41.93 | 42.53 | 41.51 | 42.15 | 1,665,317 | -0.04(-0.09%) |
May 02, 2014 | 41.69 | 43.04 | 41.62 | 42.19 | 2,294,708 | +0.52(+1.25%) |
May 01, 2014 | 41.85 | 42.11 | 41.35 | 41.67 | 1,918,258 | -0.21(-0.49%) |
Apr 30, 2014 | 43.08 | 43.68 | 41.62 | 41.87 | 5,828,106 | +1.47(+3.65%) |
Apr 29, 2014 | 40.29 | 40.77 | 40.20 | 40.40 | 2,564,093 | +0.28(+0.69%) |
Apr 28, 2014 | 40.16 | 40.44 | 39.49 | 40.12 | 1,212,378 | +0.34(+0.87%) |
Apr 25, 2014 | 40.57 | 40.65 | 39.50 | 39.78 | 1,225,734 | -0.92(-2.25%) |
Apr 24, 2014 | 41.21 | 41.30 | 40.66 | 40.69 | 1,065,269 | -0.45(-1.11%) |
Apr 23, 2014 | 41.33 | 41.42 | 40.96 | 41.15 | 1,166,883 | -0.07(-0.18%) |
Apr 22, 2014 | 41.72 | 41.73 | 40.90 | 41.22 | 1,727,934 | -0.22(-0.53%) |
Apr 21, 2014 | 41.27 | 41.73 | 41.05 | 41.44 | 1,359,744 | +0.25(+0.61%) |
Apr 17, 2014 | 40.88 | 41.19 | 41.19 | 41.19 | 1,406,448 | +0.26(+0.63%) |
Apr 16, 2014 | 40.94 | 41.08 | 40.16 | 40.93 | 1,041,846 | +0.29(+0.70%) |
Apr 15, 2014 | 40.58 | 41.18 | 40.02 | 40.65 | 1,702,315 | +0.23(+0.58%) |
Apr 14, 2014 | 40.66 | 40.96 | 40.05 | 40.41 | 1,409,305 | +0.18(+0.46%) |
Apr 11, 2014 | 40.33 | 40.95 | 40.03 | 40.23 | 1,431,494 | -0.27(-0.67%) |
Apr 10, 2014 | 41.81 | 41.93 | 40.49 | 40.50 | 1,721,966 | -1.38(-3.29%) |
Apr 09, 2014 | 41.62 | 42.02 | 41.33 | 41.88 | 1,477,972 | +0.24(+0.58%) |
Apr 08, 2014 | 40.74 | 41.68 | 40.74 | 41.64 | 1,534,242 | +0.83(+2.03%) |
Apr 07, 2014 | 40.76 | 41.17 | 40.44 | 40.81 | 2,717,773 | -0.04(-0.11%) |
Apr 04, 2014 | 42.23 | 42.35 | 40.83 | 40.85 | 1,966,666 | -1.20(-2.86%) |
Apr 03, 2014 | 41.72 | 42.20 | 41.37 | 42.06 | 2,607,246 | +0.33(+0.79%) |
Apr 02, 2014 | 41.06 | 41.73 | 40.74 | 41.73 | 2,053,875 | +0.92(+2.25%) |
Apr 01, 2014 | 40.77 | 40.88 | 40.45 | 40.81 | 2,226,157 | +0.29(+0.71%) |
Mar 31, 2014 | 41.02 | 41.43 | 40.52 | 40.52 | 1,957,547 | -0.23(-0.56%) |
Mar 28, 2014 | 41.10 | 41.30 | 40.54 | 40.75 | 1,947,304 | -0.33(-0.80%) |
Mar 27, 2014 | 40.63 | 42.69 | 40.54 | 41.08 | 4,003,803 | +0.48(+1.19%) |
Mar 26, 2014 | 41.43 | 41.65 | 40.41 | 40.60 | 2,160,963 | +0.66(+1.65%) |
Mar 25, 2014 | 40.52 | 40.80 | 39.81 | 39.94 | 1,088,107 | -0.36(-0.89%) |
Mar 24, 2014 | 40.46 | 40.78 | 40.10 | 40.30 | 1,675,640 | -0.11(-0.27%) |
Mar 21, 2014 | 40.39 | 40.84 | 40.22 | 40.41 | 2,760,866 | +0.34(+0.84%) |
Mar 20, 2014 | 39.71 | 40.21 | 39.43 | 40.07 | 1,249,464 | +0.13(+0.33%) |
Mar 19, 2014 | 39.62 | 40.08 | 39.43 | 39.94 | 1,556,701 | +0.09(+0.22%) |
Mar 18, 2014 | 39.15 | 40.02 | 38.98 | 39.85 | 1,429,840 | +0.71(+1.82%) |
Mar 17, 2014 | 38.45 | 39.49 | 38.29 | 39.14 | 1,331,330 | +0.87(+2.26%) |
Mar 14, 2014 | 38.43 | 38.87 | 38.16 | 38.27 | 1,000,836 | -0.22(-0.57%) |
Mar 13, 2014 | 39.40 | 39.50 | 38.20 | 38.49 | 1,328,199 | -0.83(-2.11%) |
Mar 12, 2014 | 38.75 | 39.36 | 38.55 | 39.32 | 1,521,360 | +0.48(+1.24%) |
Mar 11, 2014 | 38.62 | 39.14 | 38.57 | 38.84 | 2,094,728 | +0.21(+0.55%) |
Mar 10, 2014 | 38.97 | 39.05 | 38.42 | 38.63 | 1,175,959 | -0.36(-0.91%) |
Mar 07, 2014 | 39.53 | 39.63 | 38.88 | 38.99 | 1,221,495 | -0.23(-0.59%) |
Mar 06, 2014 | 39.68 | 39.78 | 39.11 | 39.22 | 1,185,350 | -0.41(-1.05%) |
Mar 05, 2014 | 39.88 | 40.02 | 39.59 | 39.63 | 1,658,240 | -0.35(-0.86%) |
Mar 04, 2014 | 39.42 | 40.00 | 39.21 | 39.98 | 3,089,123 | +1.00(+2.57%) |