Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.67 | 41.67 | 40.81 | 41.08 | 2,744,154 | -0.57(-1.36%) |
May 29, 2014 | 40.73 | 41.80 | 40.53 | 41.65 | 3,724,434 | +1.13(+2.79%) |
May 28, 2014 | 41.25 | 41.32 | 40.52 | 40.52 | 3,357,396 | -0.74(-1.80%) |
May 27, 2014 | 40.51 | 41.42 | 40.28 | 41.26 | 4,444,956 | +0.83(+2.06%) |
May 23, 2014 | 40.52 | 40.43 | 40.43 | 40.43 | 2,555,100 | -0.00(-0.01%) |
May 22, 2014 | 40.59 | 41.21 | 40.36 | 40.43 | 1,534,653 | -0.27(-0.67%) |
May 21, 2014 | 40.61 | 40.94 | 40.35 | 40.70 | 1,590,651 | +0.30(+0.75%) |
May 20, 2014 | 41.07 | 41.22 | 40.35 | 40.40 | 2,352,492 | -0.81(-1.98%) |
May 19, 2014 | 41.34 | 41.91 | 41.12 | 41.21 | 3,863,709 | -0.35(-0.84%) |
May 16, 2014 | 40.57 | 41.63 | 40.27 | 41.57 | 5,679,945 | +1.07(+2.65%) |
May 15, 2014 | 41.44 | 41.44 | 40.06 | 40.49 | 5,775,129 | -0.80(-1.95%) |
May 14, 2014 | 40.43 | 41.73 | 40.22 | 41.30 | 7,234,056 | +0.69(+1.70%) |
May 13, 2014 | 40.57 | 40.93 | 40.22 | 40.61 | 3,946,293 | -0.02(-0.05%) |
May 12, 2014 | 39.41 | 40.79 | 38.90 | 40.63 | 4,815,171 | +1.40(+3.57%) |
May 09, 2014 | 39.06 | 39.26 | 38.50 | 39.23 | 8,262,027 | +0.08(+0.20%) |
May 08, 2014 | 39.10 | 39.98 | 39.03 | 39.15 | 9,191,268 | -0.07(-0.17%) |
May 07, 2014 | 40.03 | 40.25 | 39.17 | 39.22 | 6,579,036 | -0.82(-2.04%) |
May 06, 2014 | 40.27 | 40.70 | 40.00 | 40.03 | 6,362,496 | -0.41(-1.01%) |
May 05, 2014 | 40.15 | 40.64 | 39.92 | 40.44 | 4,207,239 | +0.04(+0.10%) |
May 02, 2014 | 41.18 | 41.18 | 40.35 | 40.40 | 7,247,988 | +0.50(+1.24%) |
May 01, 2014 | 40.58 | 41.22 | 39.82 | 39.90 | 4,155,867 | -0.29(-0.71%) |
Apr 30, 2014 | 39.91 | 40.41 | 39.78 | 40.19 | 3,767,751 | +0.01(+0.03%) |
Apr 29, 2014 | 41.38 | 41.89 | 39.27 | 40.18 | 5,467,428 | -0.69(-1.69%) |
Apr 28, 2014 | 40.99 | 41.32 | 40.49 | 40.87 | 4,710,978 | +0.16(+0.39%) |
Apr 25, 2014 | 40.95 | 41.11 | 40.27 | 40.71 | 5,156,658 | -0.55(-1.33%) |
Apr 24, 2014 | 41.82 | 41.84 | 40.89 | 41.26 | 4,600,350 | -0.29(-0.70%) |
Apr 23, 2014 | 43.02 | 44.16 | 41.37 | 41.55 | 19,812,672 | -5.38(-11.46%) |
Apr 22, 2014 | 47.78 | 47.96 | 46.18 | 46.93 | 7,717,185 | +1.25(+2.73%) |
Apr 21, 2014 | 45.56 | 46.30 | 45.38 | 45.68 | 3,506,796 | -0.10(-0.21%) |
Apr 17, 2014 | 46.11 | 45.78 | 45.78 | 45.78 | 4,858,200 | -0.35(-0.76%) |
Apr 16, 2014 | 47.32 | 47.35 | 45.92 | 46.13 | 6,504,345 | -0.22(-0.47%) |
Apr 15, 2014 | 47.24 | 47.47 | 45.62 | 46.34 | 6,910,551 | -0.88(-1.86%) |
Apr 14, 2014 | 49.13 | 49.19 | 46.93 | 47.22 | 6,325,038 | -1.63(-3.33%) |
Apr 11, 2014 | 50.06 | 50.18 | 48.19 | 48.85 | 7,300,269 | -1.55(-3.08%) |
Apr 10, 2014 | 51.09 | 51.67 | 50.28 | 50.40 | 6,348,474 | -0.34(-0.66%) |
Apr 09, 2014 | 49.10 | 51.32 | 48.78 | 50.74 | 23,549,984 | -3.69(-6.78%) |
Apr 08, 2014 | 55.56 | 55.59 | 53.82 | 54.43 | 6,099,993 | -0.80(-1.45%) |
Apr 07, 2014 | 56.11 | 57.09 | 55.15 | 55.23 | 6,025,860 | -0.94(-1.68%) |
Apr 04, 2014 | 59.44 | 59.63 | 56.13 | 56.17 | 12,687,372 | -3.90(-6.49%) |
Apr 03, 2014 | 57.72 | 60.14 | 57.72 | 60.07 | 11,118,591 | +2.46(+4.27%) |
Apr 02, 2014 | 56.04 | 58.06 | 55.40 | 57.61 | 12,051,108 | +2.77(+5.04%) |
Apr 01, 2014 | 54.01 | 55.92 | 52.25 | 54.84 | 25,783,344 | +6.18(+12.70%) |
Mar 31, 2014 | 48.33 | 49.11 | 48.11 | 48.67 | 4,667,535 | +0.33(+0.69%) |
Mar 28, 2014 | 47.73 | 48.77 | 47.63 | 48.33 | 5,494,680 | +0.71(+1.49%) |
Mar 27, 2014 | 46.94 | 47.95 | 46.48 | 47.62 | 6,554,115 | +0.44(+0.93%) |
Mar 26, 2014 | 47.30 | 47.78 | 47.04 | 47.18 | 2,054,016 | +0.19(+0.41%) |
Mar 25, 2014 | 46.98 | 47.50 | 46.66 | 46.99 | 1,542,987 | +0.09(+0.20%) |
Mar 24, 2014 | 47.91 | 48.35 | 46.58 | 46.90 | 3,018,681 | -0.76(-1.59%) |
Mar 21, 2014 | 49.28 | 49.28 | 47.60 | 47.65 | 5,783,247 | -0.90(-1.86%) |
Mar 20, 2014 | 47.92 | 48.60 | 47.24 | 48.56 | 2,291,670 | +0.27(+0.57%) |
Mar 19, 2014 | 47.61 | 48.34 | 47.61 | 48.28 | 2,827,602 | +0.61(+1.29%) |
Mar 18, 2014 | 47.31 | 47.75 | 47.24 | 47.67 | 1,535,922 | +0.27(+0.56%) |
Mar 17, 2014 | 47.11 | 47.81 | 47.01 | 47.40 | 2,249,010 | +0.39(+0.84%) |
Mar 14, 2014 | 47.42 | 47.97 | 46.91 | 47.01 | 2,746,674 | -0.73(-1.54%) |
Mar 13, 2014 | 48.22 | 48.78 | 47.62 | 47.74 | 2,391,165 | -0.39(-0.80%) |
Mar 12, 2014 | 48.09 | 49.10 | 47.67 | 48.13 | 3,221,712 | -0.23(-0.47%) |
Mar 11, 2014 | 48.85 | 49.12 | 48.21 | 48.35 | 2,509,290 | -0.38(-0.78%) |
Mar 10, 2014 | 49.23 | 49.39 | 48.45 | 48.73 | 3,296,601 | -0.60(-1.21%) |
Mar 07, 2014 | 49.62 | 50.05 | 49.09 | 49.33 | 2,044,845 | -0.04(-0.08%) |
Mar 06, 2014 | 49.67 | 49.97 | 49.12 | 49.37 | 2,331,648 | -0.29(-0.58%) |
Mar 05, 2014 | 49.84 | 50.22 | 49.28 | 49.66 | 2,332,962 | -0.29(-0.58%) |
Mar 04, 2014 | 50.66 | 50.66 | 49.28 | 49.95 | 6,673,833 | -0.48(-0.95%) |