Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.74 | 40.86 | 40.41 | 40.71 | 2,125,527 | +0.09(+0.21%) |
May 29, 2014 | 40.54 | 40.79 | 40.36 | 40.62 | 1,624,714 | +0.18(+0.45%) |
May 28, 2014 | 40.55 | 40.65 | 40.31 | 40.44 | 2,016,941 | -0.09(-0.21%) |
May 27, 2014 | 40.01 | 40.55 | 39.91 | 40.53 | 2,930,908 | +0.62(+1.56%) |
May 23, 2014 | 39.79 | 39.90 | 39.90 | 39.90 | 3,353,463 | +0.20(+0.50%) |
May 22, 2014 | 39.60 | 39.88 | 39.51 | 39.71 | 1,770,992 | +0.17(+0.44%) |
May 21, 2014 | 39.70 | 39.93 | 39.49 | 39.53 | 2,985,161 | -0.16(-0.39%) |
May 20, 2014 | 39.72 | 40.21 | 39.51 | 39.69 | 2,810,199 | -0.06(-0.15%) |
May 19, 2014 | 39.31 | 39.88 | 39.28 | 39.75 | 2,096,280 | +0.44(+1.12%) |
May 16, 2014 | 39.63 | 39.68 | 38.98 | 39.31 | 4,385,518 | -0.10(-0.26%) |
May 15, 2014 | 39.85 | 39.93 | 39.20 | 39.41 | 3,497,582 | -0.31(-0.79%) |
May 14, 2014 | 40.12 | 40.34 | 39.70 | 39.72 | 2,954,989 | -0.31(-0.78%) |
May 13, 2014 | 40.94 | 41.03 | 39.99 | 40.03 | 3,191,351 | -0.92(-2.24%) |
May 12, 2014 | 40.32 | 40.99 | 40.32 | 40.95 | 4,052,430 | +0.77(+1.92%) |
May 09, 2014 | 39.94 | 40.30 | 39.62 | 40.18 | 3,055,069 | +0.16(+0.39%) |
May 08, 2014 | 39.70 | 40.85 | 39.60 | 40.03 | 3,495,311 | +0.24(+0.61%) |
May 07, 2014 | 39.42 | 39.85 | 39.18 | 39.79 | 3,852,885 | +0.29(+0.74%) |
May 06, 2014 | 39.91 | 39.94 | 39.48 | 39.49 | 3,047,151 | -0.40(-0.99%) |
May 05, 2014 | 39.88 | 40.12 | 39.73 | 39.89 | 2,857,701 | -0.06(-0.15%) |
May 02, 2014 | 40.22 | 40.42 | 39.92 | 39.95 | 2,600,190 | -0.20(-0.49%) |
May 01, 2014 | 40.73 | 40.90 | 40.12 | 40.15 | 3,073,680 | -0.51(-1.25%) |
Apr 30, 2014 | 40.39 | 40.69 | 40.16 | 40.66 | 3,363,609 | +0.12(+0.30%) |
Apr 29, 2014 | 40.60 | 40.83 | 40.21 | 40.54 | 3,839,114 | +0.21(+0.51%) |
Apr 28, 2014 | 41.35 | 41.61 | 39.98 | 40.33 | 8,090,230 | -0.85(-2.07%) |
Apr 25, 2014 | 41.00 | 41.31 | 40.51 | 41.18 | 7,035,709 | +0.12(+0.29%) |
Apr 24, 2014 | 42.59 | 42.73 | 40.76 | 41.06 | 13,038,731 | -4.10(-9.08%) |
Apr 23, 2014 | 45.13 | 45.49 | 45.08 | 45.16 | 3,399,963 | +0.01(+0.02%) |
Apr 22, 2014 | 45.07 | 45.50 | 44.83 | 45.15 | 3,760,421 | -0.03(-0.08%) |
Apr 21, 2014 | 45.20 | 45.59 | 44.71 | 45.19 | 2,113,391 | +0.23(+0.52%) |
Apr 17, 2014 | 44.27 | 44.95 | 44.95 | 44.95 | 3,000,228 | +0.65(+1.46%) |
Apr 16, 2014 | 44.96 | 44.98 | 43.79 | 44.31 | 4,574,269 | -0.36(-0.81%) |
Apr 15, 2014 | 44.58 | 44.86 | 43.63 | 44.67 | 4,130,177 | +0.14(+0.31%) |
Apr 14, 2014 | 44.70 | 44.92 | 44.22 | 44.53 | 2,612,456 | +0.29(+0.66%) |
Apr 11, 2014 | 44.53 | 45.15 | 44.21 | 44.24 | 3,175,785 | -0.61(-1.36%) |
Apr 10, 2014 | 45.98 | 46.31 | 44.85 | 44.85 | 3,585,449 | -1.25(-2.71%) |
Apr 09, 2014 | 45.98 | 46.13 | 45.58 | 46.10 | 3,173,914 | +0.27(+0.58%) |
Apr 08, 2014 | 45.74 | 46.07 | 45.51 | 45.83 | 5,777,266 | +0.23(+0.51%) |
Apr 07, 2014 | 45.51 | 45.77 | 45.19 | 45.60 | 3,846,518 | -0.17(-0.38%) |
Apr 04, 2014 | 47.44 | 47.44 | 45.39 | 45.77 | 5,198,207 | -1.23(-2.62%) |
Apr 03, 2014 | 47.22 | 47.57 | 46.78 | 47.01 | 4,519,203 | +0.01(+0.02%) |
Apr 02, 2014 | 47.34 | 47.52 | 46.94 | 47.00 | 3,780,718 | -0.37(-0.78%) |
Apr 01, 2014 | 47.35 | 47.38 | 46.74 | 47.37 | 4,232,847 | +0.61(+1.31%) |
Mar 31, 2014 | 46.71 | 47.07 | 46.58 | 46.76 | 3,315,040 | +0.37(+0.80%) |
Mar 28, 2014 | 46.29 | 46.84 | 46.14 | 46.38 | 3,010,530 | +0.16(+0.34%) |
Mar 27, 2014 | 46.77 | 46.83 | 45.89 | 46.23 | 3,730,357 | -0.53(-1.12%) |
Mar 26, 2014 | 47.34 | 47.69 | 46.72 | 46.76 | 2,956,080 | -0.46(-0.97%) |
Mar 25, 2014 | 47.30 | 47.85 | 47.01 | 47.21 | 4,311,074 | +0.26(+0.55%) |
Mar 24, 2014 | 47.03 | 47.35 | 46.71 | 46.95 | 4,341,555 | +0.00(+0.00%) |
Mar 21, 2014 | 47.22 | 47.89 | 46.71 | 46.95 | 4,886,119 | -0.49(-1.03%) |
Mar 20, 2014 | 46.12 | 47.55 | 45.96 | 47.44 | 5,285,693 | +1.28(+2.77%) |
Mar 19, 2014 | 46.26 | 46.65 | 45.89 | 46.16 | 2,933,631 | -0.09(-0.20%) |
Mar 18, 2014 | 45.57 | 46.31 | 45.39 | 46.26 | 3,108,186 | +0.67(+1.47%) |
Mar 17, 2014 | 45.14 | 45.70 | 45.00 | 45.58 | 2,912,818 | +0.87(+1.95%) |
Mar 14, 2014 | 44.75 | 45.17 | 44.70 | 44.71 | 3,531,403 | -0.16(-0.36%) |
Mar 13, 2014 | 45.39 | 45.64 | 44.48 | 44.88 | 5,999,403 | -0.40(-0.88%) |
Mar 12, 2014 | 45.24 | 45.66 | 44.79 | 45.27 | 7,130,754 | -0.29(-0.64%) |
Mar 11, 2014 | 45.95 | 46.21 | 45.39 | 45.57 | 4,283,858 | -0.20(-0.43%) |
Mar 10, 2014 | 45.77 | 46.21 | 45.51 | 45.76 | 4,133,309 | +0.08(+0.17%) |
Mar 07, 2014 | 46.33 | 46.36 | 45.52 | 45.69 | 5,644,244 | -0.38(-0.82%) |
Mar 06, 2014 | 45.88 | 46.21 | 45.77 | 46.07 | 4,451,273 | +0.36(+0.79%) |
Mar 05, 2014 | 45.44 | 45.76 | 45.39 | 45.70 | 3,182,061 | +0.13(+0.28%) |
Mar 04, 2014 | 45.14 | 45.67 | 45.08 | 45.58 | 3,956,050 | +0.86(+1.93%) |