Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.96 | 42.10 | 41.48 | 41.99 | 1,999,754 | -0.20(-0.47%) |
May 29, 2014 | 42.00 | 42.42 | 41.79 | 42.19 | 1,130,827 | +0.59(+1.42%) |
May 28, 2014 | 41.34 | 41.84 | 41.12 | 41.60 | 1,523,048 | +0.30(+0.73%) |
May 27, 2014 | 41.38 | 41.63 | 41.00 | 41.30 | 2,111,707 | +0.12(+0.29%) |
May 23, 2014 | 40.90 | 41.18 | 41.18 | 41.18 | 1,695,600 | +0.19(+0.46%) |
May 22, 2014 | 40.85 | 41.04 | 40.76 | 40.99 | 1,171,375 | +0.15(+0.37%) |
May 21, 2014 | 40.84 | 40.95 | 40.37 | 40.84 | 1,879,276 | +0.04(+0.10%) |
May 20, 2014 | 41.00 | 41.11 | 40.65 | 40.80 | 1,875,725 | -0.37(-0.90%) |
May 19, 2014 | 40.56 | 41.74 | 40.52 | 41.17 | 1,496,383 | +0.55(+1.35%) |
May 16, 2014 | 40.58 | 40.96 | 40.26 | 40.62 | 1,488,542 | +0.09(+0.22%) |
May 15, 2014 | 40.90 | 40.90 | 40.27 | 40.53 | 2,051,753 | -0.34(-0.83%) |
May 14, 2014 | 40.72 | 40.96 | 40.36 | 40.87 | 1,969,362 | +0.09(+0.22%) |
May 13, 2014 | 40.41 | 41.14 | 40.12 | 40.78 | 2,680,223 | +0.44(+1.09%) |
May 12, 2014 | 39.85 | 40.51 | 39.82 | 40.34 | 4,370,858 | +0.71(+1.79%) |
May 09, 2014 | 39.31 | 40.11 | 39.30 | 39.63 | 7,887,363 | +0.09(+0.23%) |
May 08, 2014 | 42.42 | 42.97 | 37.66 | 39.54 | 18,282,734 | -4.43(-10.08%) |
May 07, 2014 | 44.41 | 44.63 | 43.24 | 43.97 | 2,829,634 | -0.35(-0.79%) |
May 06, 2014 | 44.58 | 44.70 | 44.03 | 44.32 | 1,640,655 | -0.27(-0.61%) |
May 05, 2014 | 44.97 | 45.03 | 44.17 | 44.59 | 1,347,421 | -0.51(-1.13%) |
May 02, 2014 | 45.87 | 45.99 | 45.07 | 45.10 | 1,071,855 | -0.75(-1.64%) |
May 01, 2014 | 45.46 | 46.24 | 45.15 | 45.85 | 965,748 | +0.39(+0.86%) |
Apr 30, 2014 | 45.16 | 45.52 | 44.71 | 45.46 | 1,340,064 | +0.30(+0.66%) |
Apr 29, 2014 | 45.07 | 45.59 | 44.84 | 45.16 | 1,315,022 | +0.39(+0.87%) |
Apr 28, 2014 | 45.18 | 45.35 | 44.08 | 44.77 | 2,340,828 | -0.07(-0.16%) |
Apr 25, 2014 | 45.93 | 45.95 | 44.80 | 44.84 | 1,501,293 | -1.16(-2.52%) |
Apr 24, 2014 | 46.69 | 47.13 | 45.95 | 46.00 | 1,087,268 | -0.31(-0.67%) |
Apr 23, 2014 | 47.56 | 47.56 | 46.28 | 46.31 | 1,213,100 | -1.24(-2.61%) |
Apr 22, 2014 | 47.61 | 48.07 | 47.13 | 47.55 | 924,293 | -0.05(-0.11%) |
Apr 21, 2014 | 46.91 | 47.79 | 46.76 | 47.60 | 1,127,286 | +0.61(+1.30%) |
Apr 17, 2014 | 46.71 | 46.99 | 46.99 | 46.99 | 1,066,100 | -0.09(-0.19%) |
Apr 16, 2014 | 47.14 | 47.47 | 46.42 | 47.08 | 1,341,179 | +0.30(+0.64%) |
Apr 15, 2014 | 45.29 | 46.84 | 44.72 | 46.78 | 2,453,421 | +1.50(+3.31%) |
Apr 14, 2014 | 45.14 | 45.48 | 44.73 | 45.28 | 1,031,683 | +0.57(+1.27%) |
Apr 11, 2014 | 45.62 | 45.75 | 44.20 | 44.71 | 2,053,055 | -1.36(-2.95%) |
Apr 10, 2014 | 46.47 | 46.75 | 46.00 | 46.07 | 1,821,584 | -0.51(-1.09%) |
Apr 09, 2014 | 45.42 | 46.67 | 45.41 | 46.58 | 1,676,027 | +1.25(+2.76%) |
Apr 08, 2014 | 45.73 | 45.73 | 44.37 | 45.33 | 3,982,779 | -0.39(-0.85%) |
Apr 07, 2014 | 47.54 | 47.85 | 45.45 | 45.72 | 2,869,222 | -2.07(-4.33%) |
Apr 04, 2014 | 49.39 | 49.39 | 47.50 | 47.79 | 1,349,169 | -1.19(-2.43%) |
Apr 03, 2014 | 49.16 | 49.20 | 48.44 | 48.98 | 1,524,969 | -0.20(-0.41%) |
Apr 02, 2014 | 48.26 | 49.57 | 47.98 | 49.18 | 1,611,140 | +0.91(+1.89%) |
Apr 01, 2014 | 49.36 | 49.49 | 47.78 | 48.27 | 2,303,480 | -0.92(-1.87%) |
Mar 31, 2014 | 48.43 | 49.39 | 48.06 | 49.19 | 1,255,281 | +1.09(+2.27%) |
Mar 28, 2014 | 47.97 | 48.96 | 47.85 | 48.10 | 1,512,706 | +0.30(+0.63%) |
Mar 27, 2014 | 47.32 | 48.17 | 46.80 | 47.80 | 1,574,023 | +0.40(+0.84%) |
Mar 26, 2014 | 48.39 | 49.49 | 47.38 | 47.40 | 3,109,205 | -0.67(-1.39%) |
Mar 25, 2014 | 47.68 | 48.75 | 47.53 | 48.07 | 1,472,000 | +0.45(+0.94%) |
Mar 24, 2014 | 47.97 | 48.53 | 47.49 | 47.62 | 1,830,109 | -0.17(-0.36%) |
Mar 21, 2014 | 48.61 | 48.99 | 47.41 | 47.79 | 2,850,716 | -0.41(-0.85%) |
Mar 20, 2014 | 46.00 | 48.88 | 45.91 | 48.20 | 3,376,818 | +2.11(+4.58%) |
Mar 19, 2014 | 46.28 | 46.53 | 45.75 | 46.09 | 1,181,552 | -0.20(-0.43%) |
Mar 18, 2014 | 45.74 | 46.34 | 45.47 | 46.29 | 1,034,979 | +0.50(+1.09%) |
Mar 17, 2014 | 45.02 | 46.02 | 45.00 | 45.79 | 1,360,078 | +1.10(+2.46%) |
Mar 14, 2014 | 44.92 | 45.23 | 44.47 | 44.69 | 1,296,530 | -0.26(-0.58%) |
Mar 13, 2014 | 45.58 | 46.25 | 44.79 | 44.95 | 2,284,070 | -0.49(-1.08%) |
Mar 12, 2014 | 45.67 | 46.16 | 44.75 | 45.44 | 2,139,138 | -0.46(-1.00%) |
Mar 11, 2014 | 46.59 | 46.89 | 45.53 | 45.90 | 2,478,971 | -0.60(-1.29%) |
Mar 10, 2014 | 46.67 | 46.77 | 46.28 | 46.50 | 1,598,044 | -0.34(-0.73%) |
Mar 07, 2014 | 47.12 | 47.48 | 46.34 | 46.84 | 1,921,349 | -0.14(-0.30%) |
Mar 06, 2014 | 47.09 | 48.18 | 46.76 | 46.98 | 2,952,416 | +0.40(+0.86%) |
Mar 05, 2014 | 46.33 | 46.81 | 45.53 | 46.58 | 2,440,320 | +0.28(+0.60%) |
Mar 04, 2014 | 45.76 | 46.66 | 45.45 | 46.30 | 1,849,450 | +1.08(+2.39%) |