Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.58 | 40.11 | 39.58 | 40.08 | 5,422,566 | +0.49(+1.23%) |
May 29, 2014 | 39.32 | 39.67 | 39.13 | 39.59 | 4,691,591 | +0.37(+0.96%) |
May 28, 2014 | 39.06 | 39.28 | 38.70 | 39.22 | 4,935,232 | +0.13(+0.33%) |
May 27, 2014 | 38.96 | 39.17 | 38.63 | 39.09 | 3,838,535 | +0.24(+0.62%) |
May 23, 2014 | 38.61 | 38.85 | 38.85 | 38.85 | 2,746,154 | +0.27(+0.71%) |
May 22, 2014 | 38.05 | 38.64 | 37.96 | 38.57 | 2,207,355 | +0.56(+1.48%) |
May 21, 2014 | 37.86 | 38.14 | 37.67 | 38.01 | 4,034,821 | +0.19(+0.51%) |
May 20, 2014 | 38.71 | 38.71 | 37.70 | 37.82 | 6,433,799 | -1.06(-2.74%) |
May 19, 2014 | 38.73 | 39.00 | 38.61 | 38.88 | 3,966,911 | +0.02(+0.05%) |
May 16, 2014 | 38.53 | 38.92 | 38.28 | 38.86 | 7,469,314 | +0.68(+1.77%) |
May 15, 2014 | 38.51 | 38.58 | 37.50 | 38.19 | 10,469,068 | -0.52(-1.33%) |
May 14, 2014 | 39.16 | 39.40 | 38.39 | 38.70 | 17,188,184 | -0.01(-0.02%) |
May 13, 2014 | 38.47 | 38.77 | 38.39 | 38.71 | 7,525,482 | +0.30(+0.78%) |
May 12, 2014 | 37.98 | 38.70 | 37.90 | 38.41 | 8,603,951 | +0.70(+1.85%) |
May 09, 2014 | 37.45 | 37.78 | 37.29 | 37.71 | 4,696,833 | +0.25(+0.68%) |
May 08, 2014 | 36.95 | 38.01 | 36.95 | 37.46 | 6,305,400 | +0.50(+1.34%) |
May 07, 2014 | 37.00 | 37.16 | 36.69 | 36.96 | 5,730,656 | +0.09(+0.24%) |
May 06, 2014 | 37.83 | 37.83 | 36.85 | 36.87 | 6,845,579 | -1.05(-2.77%) |
May 05, 2014 | 38.11 | 38.21 | 37.44 | 37.93 | 4,951,672 | -0.35(-0.91%) |
May 02, 2014 | 38.25 | 38.75 | 38.12 | 38.27 | 6,579,174 | +0.17(+0.46%) |
May 01, 2014 | 38.61 | 38.65 | 38.01 | 38.10 | 6,063,718 | -0.33(-0.87%) |
Apr 30, 2014 | 38.81 | 38.89 | 37.94 | 38.43 | 6,102,040 | -0.45(-1.15%) |
Apr 29, 2014 | 38.82 | 38.94 | 38.07 | 38.88 | 5,341,122 | +0.05(+0.14%) |
Apr 28, 2014 | 38.77 | 39.14 | 38.44 | 38.83 | 3,953,524 | +0.30(+0.78%) |
Apr 25, 2014 | 38.70 | 38.72 | 38.43 | 38.53 | 3,040,572 | -0.32(-0.83%) |
Apr 24, 2014 | 39.02 | 39.14 | 38.82 | 38.85 | 3,095,603 | -0.05(-0.12%) |
Apr 23, 2014 | 38.53 | 38.98 | 38.53 | 38.90 | 4,048,405 | +0.40(+1.04%) |
Apr 22, 2014 | 38.46 | 38.90 | 38.22 | 38.49 | 4,976,224 | +0.13(+0.33%) |
Apr 21, 2014 | 38.11 | 38.51 | 37.96 | 38.37 | 3,936,174 | +0.33(+0.88%) |
Apr 17, 2014 | 39.10 | 38.03 | 38.03 | 38.03 | 9,628,278 | -1.22(-3.12%) |
Apr 16, 2014 | 38.86 | 39.31 | 38.67 | 39.26 | 3,877,846 | +0.72(+1.88%) |
Apr 15, 2014 | 38.23 | 38.73 | 37.99 | 38.53 | 4,008,709 | +0.40(+1.05%) |
Apr 14, 2014 | 38.45 | 38.66 | 37.79 | 38.13 | 4,389,444 | +0.05(+0.14%) |
Apr 11, 2014 | 38.09 | 38.63 | 38.00 | 38.08 | 6,072,406 | -0.78(-2.01%) |
Apr 10, 2014 | 39.36 | 39.65 | 38.73 | 38.86 | 4,479,472 | -0.52(-1.31%) |
Apr 09, 2014 | 39.22 | 39.43 | 38.85 | 39.38 | 3,662,327 | +0.31(+0.79%) |
Apr 08, 2014 | 38.82 | 39.36 | 38.43 | 39.07 | 5,686,711 | +0.08(+0.21%) |
Apr 07, 2014 | 39.96 | 39.99 | 38.83 | 38.99 | 4,554,654 | -0.99(-2.48%) |
Apr 04, 2014 | 40.76 | 41.00 | 39.94 | 39.98 | 5,638,075 | -0.58(-1.42%) |
Apr 03, 2014 | 40.52 | 40.69 | 40.25 | 40.56 | 4,443,765 | -0.03(-0.07%) |
Apr 02, 2014 | 39.82 | 40.74 | 39.82 | 40.58 | 7,383,829 | +0.76(+1.90%) |
Apr 01, 2014 | 39.61 | 40.28 | 39.57 | 39.83 | 4,187,757 | +0.15(+0.37%) |
Mar 31, 2014 | 39.57 | 39.99 | 39.38 | 39.68 | 5,295,121 | +0.25(+0.63%) |
Mar 28, 2014 | 39.08 | 39.48 | 39.05 | 39.43 | 2,763,359 | +0.35(+0.89%) |
Mar 27, 2014 | 38.91 | 39.49 | 38.75 | 39.08 | 4,142,611 | +0.21(+0.53%) |
Mar 26, 2014 | 38.99 | 39.36 | 38.87 | 38.88 | 4,412,626 | +0.05(+0.14%) |
Mar 25, 2014 | 39.18 | 39.24 | 38.69 | 38.82 | 5,091,717 | -0.27(-0.68%) |
Mar 24, 2014 | 39.52 | 39.65 | 38.71 | 39.09 | 6,431,872 | -0.37(-0.95%) |
Mar 21, 2014 | 39.54 | 39.86 | 39.30 | 39.46 | 12,035,464 | +0.18(+0.46%) |
Mar 20, 2014 | 39.11 | 39.37 | 38.94 | 39.28 | 2,819,841 | +0.10(+0.26%) |
Mar 19, 2014 | 39.40 | 39.60 | 38.94 | 39.18 | 5,328,263 | -0.22(-0.56%) |
Mar 18, 2014 | 39.38 | 39.74 | 39.36 | 39.40 | 4,363,105 | -0.01(-0.03%) |
Mar 17, 2014 | 39.43 | 39.61 | 39.15 | 39.42 | 4,071,383 | +0.21(+0.55%) |
Mar 14, 2014 | 38.95 | 39.48 | 38.74 | 39.20 | 5,292,682 | +0.25(+0.64%) |
Mar 13, 2014 | 39.47 | 39.87 | 38.86 | 38.96 | 5,742,580 | -0.37(-0.94%) |
Mar 12, 2014 | 39.20 | 39.34 | 38.63 | 39.32 | 5,524,230 | +0.05(+0.12%) |
Mar 11, 2014 | 39.41 | 39.95 | 39.22 | 39.28 | 8,579,675 | +0.55(+1.41%) |
Mar 10, 2014 | 38.45 | 38.87 | 38.35 | 38.73 | 6,195,447 | +0.05(+0.12%) |
Mar 07, 2014 | 38.33 | 38.97 | 38.16 | 38.68 | 5,874,898 | +0.50(+1.31%) |
Mar 06, 2014 | 38.37 | 38.45 | 38.04 | 38.18 | 6,024,539 | -0.01(-0.04%) |
Mar 05, 2014 | 38.35 | 38.54 | 38.06 | 38.20 | 5,338,522 | -0.22(-0.57%) |
Mar 04, 2014 | 38.78 | 38.92 | 38.38 | 38.42 | 5,198,878 | +0.02(+0.05%) |