Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.41 | 40.94 | 40.41 | 40.65 | 16,395,088 | +0.11(+0.28%) |
May 29, 2014 | 39.98 | 40.60 | 39.76 | 40.54 | 12,104,092 | +0.91(+2.30%) |
May 28, 2014 | 39.84 | 39.85 | 39.62 | 39.62 | 9,739,875 | -0.20(-0.51%) |
May 27, 2014 | 39.99 | 40.07 | 39.67 | 39.83 | 10,393,592 | -0.08(-0.21%) |
May 23, 2014 | 39.78 | 39.91 | 39.91 | 39.91 | 8,616,052 | +0.20(+0.51%) |
May 22, 2014 | 39.62 | 39.89 | 39.37 | 39.71 | 7,178,708 | -0.04(-0.10%) |
May 21, 2014 | 39.48 | 39.78 | 39.43 | 39.75 | 9,479,126 | +0.41(+1.04%) |
May 20, 2014 | 39.50 | 39.52 | 39.15 | 39.34 | 11,182,025 | -0.25(-0.62%) |
May 19, 2014 | 39.16 | 39.60 | 39.07 | 39.59 | 10,703,224 | +0.34(+0.86%) |
May 16, 2014 | 39.10 | 39.52 | 39.10 | 39.25 | 12,899,196 | -0.01(-0.04%) |
May 15, 2014 | 39.21 | 39.76 | 39.00 | 39.26 | 12,694,390 | -0.34(-0.85%) |
May 14, 2014 | 39.08 | 39.73 | 39.08 | 39.60 | 11,099,178 | +0.44(+1.11%) |
May 13, 2014 | 38.86 | 39.38 | 38.78 | 39.17 | 12,753,029 | +0.32(+0.83%) |
May 12, 2014 | 39.07 | 39.07 | 38.53 | 38.84 | 11,504,629 | +0.06(+0.14%) |
May 09, 2014 | 38.71 | 39.14 | 38.22 | 38.79 | 17,629,378 | +0.27(+0.69%) |
May 08, 2014 | 39.03 | 39.17 | 38.44 | 38.52 | 20,454,610 | -0.71(-1.81%) |
May 07, 2014 | 39.47 | 39.92 | 39.00 | 39.23 | 32,599,600 | -0.89(-2.22%) |
May 06, 2014 | 41.27 | 41.29 | 40.07 | 40.12 | 19,286,550 | -1.07(-2.59%) |
May 05, 2014 | 40.82 | 41.22 | 40.57 | 41.19 | 11,579,644 | +0.29(+0.70%) |
May 02, 2014 | 41.78 | 41.82 | 40.70 | 40.90 | 17,194,472 | -0.98(-2.35%) |
May 01, 2014 | 41.13 | 42.04 | 41.13 | 41.88 | 16,688,567 | +0.74(+1.81%) |
Apr 30, 2014 | 41.10 | 41.45 | 40.76 | 41.14 | 19,285,762 | -0.11(-0.27%) |
Apr 29, 2014 | 40.40 | 41.35 | 40.23 | 41.25 | 19,446,018 | +1.43(+3.60%) |
Apr 28, 2014 | 40.47 | 40.64 | 39.68 | 39.82 | 24,174,030 | -0.39(-0.98%) |
Apr 25, 2014 | 40.42 | 40.53 | 40.06 | 40.21 | 8,865,516 | -0.20(-0.50%) |
Apr 24, 2014 | 40.27 | 40.62 | 39.94 | 40.42 | 9,558,068 | +0.02(+0.05%) |
Apr 23, 2014 | 40.57 | 40.58 | 40.10 | 40.40 | 11,011,644 | -0.19(-0.47%) |
Apr 22, 2014 | 40.11 | 40.97 | 40.06 | 40.58 | 19,799,546 | +0.37(+0.91%) |
Apr 21, 2014 | 39.73 | 40.25 | 39.62 | 40.22 | 8,869,444 | +0.55(+1.38%) |
Apr 17, 2014 | 39.66 | 39.67 | 39.67 | 39.67 | 16,033,144 | +0.15(+0.37%) |
Apr 16, 2014 | 39.66 | 40.01 | 39.29 | 39.52 | 13,715,573 | +0.15(+0.37%) |
Apr 15, 2014 | 39.19 | 39.56 | 38.72 | 39.38 | 15,846,448 | +0.34(+0.86%) |
Apr 14, 2014 | 39.50 | 39.85 | 38.60 | 39.04 | 15,351,657 | -0.25(-0.63%) |
Apr 11, 2014 | 39.03 | 39.66 | 38.85 | 39.29 | 19,404,186 | +0.05(+0.13%) |
Apr 10, 2014 | 40.67 | 40.84 | 39.19 | 39.24 | 25,597,426 | -0.88(-2.19%) |
Apr 09, 2014 | 38.79 | 40.15 | 38.78 | 40.11 | 22,929,304 | +1.45(+3.74%) |
Apr 08, 2014 | 38.84 | 39.07 | 38.43 | 38.67 | 15,325,384 | -0.11(-0.27%) |
Apr 07, 2014 | 38.90 | 39.45 | 38.66 | 38.77 | 16,264,451 | -0.65(-1.66%) |
Apr 04, 2014 | 39.77 | 39.85 | 39.40 | 39.43 | 14,822,255 | -0.06(-0.16%) |
Apr 03, 2014 | 39.71 | 39.87 | 39.30 | 39.49 | 11,832,935 | -0.18(-0.44%) |
Apr 02, 2014 | 39.68 | 39.73 | 39.38 | 39.66 | 10,049,401 | +0.06(+0.16%) |
Apr 01, 2014 | 39.80 | 39.93 | 39.35 | 39.60 | 10,982,361 | -0.28(-0.70%) |
Mar 31, 2014 | 39.40 | 39.93 | 39.37 | 39.88 | 12,703,657 | +0.55(+1.41%) |
Mar 28, 2014 | 39.49 | 40.02 | 39.18 | 39.33 | 12,754,380 | +0.18(+0.45%) |
Mar 27, 2014 | 39.26 | 39.42 | 38.87 | 39.15 | 15,729,760 | -0.20(-0.52%) |
Mar 26, 2014 | 38.94 | 39.66 | 38.91 | 39.36 | 18,541,230 | +0.58(+1.50%) |
Mar 25, 2014 | 37.85 | 38.98 | 37.80 | 38.77 | 20,092,756 | +0.99(+2.62%) |
Mar 24, 2014 | 38.54 | 38.54 | 37.63 | 37.78 | 22,063,394 | -0.62(-1.61%) |
Mar 21, 2014 | 39.69 | 39.76 | 38.37 | 38.40 | 33,343,770 | -0.65(-1.67%) |
Mar 20, 2014 | 39.22 | 39.26 | 38.86 | 39.05 | 12,042,738 | -0.28(-0.71%) |
Mar 19, 2014 | 39.82 | 39.98 | 39.09 | 39.33 | 14,302,768 | -0.26(-0.66%) |
Mar 18, 2014 | 39.56 | 39.73 | 39.45 | 39.59 | 9,998,650 | +0.07(+0.18%) |
Mar 17, 2014 | 39.31 | 39.66 | 39.31 | 39.52 | 13,696,168 | +0.39(+1.01%) |
Mar 14, 2014 | 39.01 | 39.36 | 38.83 | 39.13 | 17,248,938 | -0.06(-0.16%) |
Mar 13, 2014 | 39.77 | 39.90 | 39.14 | 39.19 | 14,404,452 | -0.41(-1.03%) |
Mar 12, 2014 | 39.31 | 39.69 | 39.22 | 39.60 | 13,622,667 | +0.08(+0.21%) |
Mar 11, 2014 | 40.01 | 40.04 | 39.43 | 39.52 | 15,615,451 | -0.44(-1.10%) |
Mar 10, 2014 | 40.04 | 40.17 | 39.73 | 39.96 | 10,591,572 | -0.10(-0.26%) |
Mar 07, 2014 | 39.98 | 40.13 | 39.80 | 40.06 | 15,255,380 | +0.15(+0.37%) |
Mar 06, 2014 | 39.78 | 40.19 | 39.74 | 39.92 | 15,213,715 | +0.26(+0.67%) |
Mar 05, 2014 | 40.01 | 40.04 | 39.40 | 39.65 | 12,868,603 | -0.13(-0.32%) |
Mar 04, 2014 | 39.76 | 40.01 | 39.67 | 39.78 | 15,774,053 | +0.45(+1.13%) |