Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.64 | 43.71 | 43.42 | 43.59 | 1,520,148 | +0.10(+0.23%) |
May 29, 2014 | 43.82 | 43.87 | 43.44 | 43.49 | 2,021,230 | -0.16(-0.36%) |
May 28, 2014 | 43.76 | 43.77 | 43.35 | 43.65 | 1,994,298 | -0.47(-1.07%) |
May 27, 2014 | 43.74 | 44.21 | 43.57 | 44.12 | 2,307,447 | +0.52(+1.20%) |
May 23, 2014 | 43.18 | 43.60 | 43.60 | 43.60 | 1,896,891 | +0.44(+1.01%) |
May 22, 2014 | 42.73 | 43.30 | 42.73 | 43.16 | 1,757,084 | +0.45(+1.04%) |
May 21, 2014 | 43.89 | 43.90 | 42.34 | 42.72 | 5,449,011 | -0.54(-1.25%) |
May 20, 2014 | 43.33 | 43.46 | 43.02 | 43.26 | 5,302,946 | +0.00(+0.00%) |
May 19, 2014 | 42.94 | 43.43 | 42.91 | 43.26 | 2,043,808 | +0.32(+0.74%) |
May 16, 2014 | 42.43 | 42.99 | 42.21 | 42.94 | 3,758,923 | +0.68(+1.61%) |
May 15, 2014 | 42.38 | 42.63 | 41.95 | 42.26 | 3,068,878 | -0.23(-0.55%) |
May 14, 2014 | 42.68 | 42.75 | 42.46 | 42.49 | 2,180,704 | -0.34(-0.80%) |
May 13, 2014 | 43.58 | 43.66 | 42.73 | 42.83 | 2,491,874 | -0.63(-1.46%) |
May 12, 2014 | 43.12 | 43.57 | 42.81 | 43.47 | 1,793,708 | +0.82(+1.91%) |
May 09, 2014 | 42.68 | 42.78 | 42.30 | 42.65 | 1,248,729 | -0.05(-0.12%) |
May 08, 2014 | 42.21 | 43.21 | 42.03 | 42.70 | 2,359,649 | +0.42(+1.00%) |
May 07, 2014 | 42.21 | 42.37 | 41.68 | 42.28 | 2,148,711 | +0.05(+0.12%) |
May 06, 2014 | 42.65 | 42.70 | 42.23 | 42.23 | 2,035,832 | -0.37(-0.86%) |
May 05, 2014 | 42.43 | 42.86 | 42.33 | 42.59 | 809,800 | -0.19(-0.45%) |
May 02, 2014 | 42.39 | 43.13 | 42.27 | 42.78 | 2,443,171 | +0.49(+1.16%) |
May 01, 2014 | 42.76 | 42.88 | 42.25 | 42.29 | 1,835,515 | -0.39(-0.92%) |
Apr 30, 2014 | 42.43 | 42.73 | 42.08 | 42.68 | 2,116,422 | +0.08(+0.20%) |
Apr 29, 2014 | 42.17 | 42.79 | 42.17 | 42.60 | 1,622,446 | +0.17(+0.39%) |
Apr 28, 2014 | 42.62 | 43.20 | 41.67 | 42.43 | 2,695,354 | -0.36(-0.84%) |
Apr 25, 2014 | 44.12 | 44.23 | 42.46 | 42.79 | 3,973,806 | -1.90(-4.25%) |
Apr 24, 2014 | 44.86 | 45.24 | 44.57 | 44.69 | 2,926,234 | +0.34(+0.77%) |
Apr 23, 2014 | 44.34 | 44.58 | 44.18 | 44.35 | 1,136,565 | -0.01(-0.02%) |
Apr 22, 2014 | 43.99 | 44.46 | 43.77 | 44.36 | 1,329,626 | +0.33(+0.76%) |
Apr 21, 2014 | 44.16 | 44.26 | 43.74 | 44.02 | 945,463 | +0.04(+0.09%) |
Apr 17, 2014 | 43.35 | 43.98 | 43.98 | 43.98 | 2,465,622 | +0.58(+1.34%) |
Apr 16, 2014 | 44.23 | 44.23 | 42.72 | 43.40 | 3,652,421 | -0.86(-1.94%) |
Apr 15, 2014 | 43.61 | 44.35 | 43.47 | 44.26 | 2,736,073 | +0.60(+1.37%) |
Apr 14, 2014 | 43.82 | 43.90 | 43.32 | 43.66 | 1,785,575 | +0.31(+0.71%) |
Apr 11, 2014 | 43.63 | 44.05 | 43.33 | 43.35 | 2,528,596 | -0.33(-0.76%) |
Apr 10, 2014 | 45.06 | 45.24 | 43.67 | 43.68 | 2,263,420 | -1.51(-3.33%) |
Apr 09, 2014 | 45.07 | 45.21 | 44.69 | 45.19 | 1,699,300 | +0.28(+0.63%) |
Apr 08, 2014 | 44.10 | 44.95 | 44.10 | 44.91 | 2,557,409 | +0.70(+1.58%) |
Apr 07, 2014 | 44.08 | 44.81 | 43.97 | 44.21 | 2,635,655 | +0.17(+0.38%) |
Apr 04, 2014 | 45.14 | 45.25 | 43.95 | 44.04 | 2,730,853 | -0.88(-1.96%) |
Apr 03, 2014 | 45.07 | 45.27 | 44.76 | 44.92 | 1,919,841 | -0.07(-0.15%) |
Apr 02, 2014 | 45.00 | 45.17 | 44.73 | 44.99 | 2,336,381 | -0.02(-0.04%) |
Apr 01, 2014 | 44.52 | 45.02 | 44.29 | 45.01 | 2,109,801 | +0.78(+1.77%) |
Mar 31, 2014 | 44.13 | 44.42 | 44.00 | 44.22 | 2,081,178 | +0.25(+0.57%) |
Mar 28, 2014 | 43.98 | 44.35 | 43.79 | 43.97 | 1,492,877 | +0.22(+0.49%) |
Mar 27, 2014 | 43.92 | 44.24 | 43.59 | 43.76 | 1,435,908 | -0.14(-0.32%) |
Mar 26, 2014 | 44.53 | 44.71 | 43.90 | 43.90 | 3,131,788 | -0.45(-1.01%) |
Mar 25, 2014 | 44.83 | 45.21 | 44.34 | 44.35 | 4,333,559 | -0.27(-0.60%) |
Mar 24, 2014 | 44.25 | 44.75 | 43.89 | 44.61 | 3,627,892 | +0.31(+0.69%) |
Mar 21, 2014 | 44.72 | 45.20 | 44.11 | 44.31 | 8,295,901 | +0.01(+0.03%) |
Mar 20, 2014 | 42.81 | 44.32 | 42.61 | 44.29 | 5,429,921 | +1.35(+3.15%) |
Mar 19, 2014 | 42.81 | 43.01 | 42.59 | 42.94 | 2,554,749 | +0.13(+0.31%) |
Mar 18, 2014 | 42.33 | 42.90 | 42.20 | 42.81 | 2,099,308 | +0.63(+1.50%) |
Mar 17, 2014 | 41.83 | 42.38 | 41.83 | 42.18 | 2,757,453 | +0.49(+1.18%) |
Mar 14, 2014 | 41.82 | 42.32 | 41.64 | 41.69 | 2,071,747 | -0.30(-0.71%) |
Mar 13, 2014 | 43.22 | 43.22 | 41.77 | 41.98 | 2,593,745 | -1.07(-2.47%) |
Mar 12, 2014 | 42.59 | 43.05 | 42.55 | 43.05 | 1,790,131 | +0.17(+0.41%) |
Mar 11, 2014 | 43.15 | 43.22 | 42.75 | 42.88 | 1,760,217 | -0.23(-0.54%) |
Mar 10, 2014 | 43.15 | 43.19 | 42.90 | 43.11 | 2,190,364 | -0.02(-0.06%) |
Mar 07, 2014 | 43.08 | 43.13 | 42.68 | 43.13 | 3,421,356 | +0.22(+0.50%) |
Mar 06, 2014 | 42.68 | 42.96 | 42.50 | 42.92 | 1,500,529 | +0.27(+0.64%) |
Mar 05, 2014 | 42.66 | 42.68 | 42.33 | 42.64 | 1,261,488 | +0.03(+0.08%) |
Mar 04, 2014 | 42.39 | 42.79 | 42.33 | 42.61 | 1,978,555 | +0.52(+1.23%) |