Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.50 | 42.24 | 41.48 | 42.12 | 8,506,133 | +0.65(+1.57%) |
May 29, 2014 | 41.11 | 41.53 | 41.04 | 41.47 | 6,496,745 | +0.40(+0.98%) |
May 28, 2014 | 41.56 | 41.56 | 41.00 | 41.07 | 7,844,998 | -0.32(-0.77%) |
May 27, 2014 | 41.48 | 41.52 | 41.12 | 41.39 | 7,598,863 | +0.06(+0.14%) |
May 23, 2014 | 41.67 | 41.33 | 41.33 | 41.33 | 10,208,012 | -0.09(-0.22%) |
May 22, 2014 | 42.35 | 42.38 | 41.28 | 41.42 | 11,500,697 | -1.03(-2.43%) |
May 21, 2014 | 42.29 | 42.64 | 41.66 | 42.45 | 19,943,572 | +0.44(+1.04%) |
May 20, 2014 | 42.98 | 43.00 | 41.95 | 42.01 | 12,627,102 | -1.25(-2.88%) |
May 19, 2014 | 43.17 | 43.41 | 43.07 | 43.26 | 4,950,697 | +0.06(+0.14%) |
May 16, 2014 | 42.94 | 43.34 | 42.82 | 43.20 | 8,699,933 | +0.34(+0.79%) |
May 15, 2014 | 43.16 | 43.22 | 42.58 | 42.86 | 11,178,373 | -0.80(-1.84%) |
May 14, 2014 | 43.88 | 44.05 | 43.52 | 43.66 | 5,802,635 | -0.21(-0.49%) |
May 13, 2014 | 43.92 | 44.10 | 43.58 | 43.88 | 6,651,731 | -0.06(-0.13%) |
May 12, 2014 | 43.68 | 43.99 | 43.66 | 43.94 | 5,039,414 | +0.38(+0.86%) |
May 09, 2014 | 42.94 | 43.65 | 42.94 | 43.56 | 8,490,254 | +0.60(+1.39%) |
May 08, 2014 | 42.94 | 43.29 | 42.71 | 42.96 | 9,242,215 | +0.14(+0.33%) |
May 07, 2014 | 42.63 | 42.91 | 42.48 | 42.82 | 8,720,436 | +0.36(+0.85%) |
May 06, 2014 | 43.63 | 43.68 | 42.43 | 42.46 | 17,983,898 | -1.64(-3.72%) |
May 05, 2014 | 44.95 | 45.38 | 43.92 | 44.11 | 21,955,142 | -1.58(-3.45%) |
May 02, 2014 | 45.57 | 46.15 | 45.48 | 45.68 | 4,647,544 | +0.20(+0.44%) |
May 01, 2014 | 45.56 | 45.58 | 45.18 | 45.48 | 4,902,391 | -0.01(-0.02%) |
Apr 30, 2014 | 45.55 | 45.61 | 45.23 | 45.49 | 6,144,677 | -0.16(-0.35%) |
Apr 29, 2014 | 45.90 | 45.93 | 45.54 | 45.65 | 5,644,845 | -0.15(-0.34%) |
Apr 28, 2014 | 44.92 | 46.03 | 44.92 | 45.81 | 6,633,691 | +0.68(+1.50%) |
Apr 25, 2014 | 44.93 | 45.17 | 44.53 | 45.13 | 7,010,579 | -0.14(-0.31%) |
Apr 24, 2014 | 44.83 | 45.28 | 44.75 | 45.27 | 4,982,173 | +0.52(+1.17%) |
Apr 23, 2014 | 44.44 | 44.81 | 44.44 | 44.75 | 4,031,370 | +0.31(+0.70%) |
Apr 22, 2014 | 44.07 | 44.70 | 44.03 | 44.44 | 6,544,039 | +0.41(+0.94%) |
Apr 21, 2014 | 44.11 | 44.17 | 43.85 | 44.03 | 4,866,966 | -0.18(-0.40%) |
Apr 17, 2014 | 43.99 | 44.20 | 44.20 | 44.20 | 4,933,754 | +0.07(+0.15%) |
Apr 16, 2014 | 44.11 | 44.20 | 43.85 | 44.14 | 4,759,394 | +0.32(+0.72%) |
Apr 15, 2014 | 43.94 | 44.04 | 43.57 | 43.82 | 5,045,004 | +0.04(+0.10%) |
Apr 14, 2014 | 43.65 | 43.83 | 43.42 | 43.77 | 5,262,274 | +0.38(+0.88%) |
Apr 11, 2014 | 43.91 | 43.99 | 43.24 | 43.39 | 7,236,263 | -0.57(-1.29%) |
Apr 10, 2014 | 45.55 | 45.55 | 43.96 | 43.96 | 7,908,255 | -1.13(-2.52%) |
Apr 09, 2014 | 45.51 | 45.51 | 44.94 | 45.09 | 6,357,053 | -0.21(-0.47%) |
Apr 08, 2014 | 44.45 | 45.38 | 44.28 | 45.31 | 6,070,184 | +0.74(+1.65%) |
Apr 07, 2014 | 44.98 | 44.98 | 44.57 | 44.57 | 5,648,613 | -0.47(-1.05%) |
Apr 04, 2014 | 45.62 | 45.87 | 45.01 | 45.04 | 5,190,009 | -0.43(-0.94%) |
Apr 03, 2014 | 45.16 | 45.59 | 44.70 | 45.47 | 6,118,579 | +0.61(+1.36%) |
Apr 02, 2014 | 44.57 | 45.04 | 44.53 | 44.86 | 5,367,808 | +0.24(+0.53%) |
Apr 01, 2014 | 44.75 | 44.80 | 44.42 | 44.62 | 5,763,497 | +0.04(+0.10%) |
Mar 31, 2014 | 44.38 | 44.78 | 44.17 | 44.58 | 5,748,664 | +0.39(+0.88%) |
Mar 28, 2014 | 44.01 | 44.29 | 43.98 | 44.19 | 4,158,883 | +0.18(+0.40%) |
Mar 27, 2014 | 43.89 | 44.31 | 43.48 | 44.01 | 5,938,964 | +0.40(+0.91%) |
Mar 26, 2014 | 43.63 | 44.19 | 43.51 | 43.61 | 6,010,776 | +0.10(+0.24%) |
Mar 25, 2014 | 43.90 | 43.91 | 43.17 | 43.51 | 7,037,361 | -0.29(-0.67%) |
Mar 24, 2014 | 44.11 | 44.23 | 43.58 | 43.80 | 6,167,634 | +0.01(+0.02%) |
Mar 21, 2014 | 44.29 | 44.33 | 43.73 | 43.80 | 8,152,677 | -0.18(-0.42%) |
Mar 20, 2014 | 43.86 | 44.13 | 43.66 | 43.98 | 4,507,394 | +0.16(+0.37%) |
Mar 19, 2014 | 44.03 | 44.36 | 43.51 | 43.82 | 5,792,111 | -0.18(-0.40%) |
Mar 18, 2014 | 44.05 | 44.16 | 43.88 | 44.00 | 4,237,988 | +0.04(+0.08%) |
Mar 17, 2014 | 43.90 | 44.17 | 43.69 | 43.96 | 4,648,482 | +0.23(+0.52%) |
Mar 14, 2014 | 43.91 | 44.19 | 43.66 | 43.73 | 7,643,840 | -0.27(-0.62%) |
Mar 13, 2014 | 45.00 | 45.40 | 43.99 | 44.00 | 8,295,153 | -1.01(-2.24%) |
Mar 12, 2014 | 44.60 | 45.10 | 44.59 | 45.01 | 5,228,039 | +0.12(+0.26%) |
Mar 11, 2014 | 45.12 | 45.32 | 44.84 | 44.89 | 6,088,114 | -0.16(-0.36%) |
Mar 10, 2014 | 44.81 | 45.12 | 44.72 | 45.06 | 4,972,973 | +0.30(+0.67%) |
Mar 07, 2014 | 44.82 | 44.92 | 44.62 | 44.75 | 5,212,652 | +0.01(+0.02%) |
Mar 06, 2014 | 44.65 | 45.01 | 44.59 | 44.75 | 6,558,242 | +0.10(+0.23%) |
Mar 05, 2014 | 45.42 | 45.42 | 44.47 | 44.64 | 10,052,140 | -0.54(-1.19%) |
Mar 04, 2014 | 46.05 | 46.08 | 45.12 | 45.18 | 8,687,298 | -0.46(-1.02%) |