Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.14 | 38.30 | 37.72 | 38.24 | 5,540,388 | +0.14(+0.37%) |
May 29, 2014 | 38.00 | 38.28 | 37.91 | 38.10 | 4,594,743 | +0.25(+0.66%) |
May 28, 2014 | 38.72 | 38.72 | 37.85 | 37.85 | 5,215,003 | -0.80(-2.07%) |
May 27, 2014 | 37.99 | 38.86 | 37.96 | 38.65 | 6,268,307 | +0.87(+2.30%) |
May 23, 2014 | 37.68 | 37.78 | 37.78 | 37.78 | 5,588,900 | +0.34(+0.91%) |
May 22, 2014 | 37.73 | 37.92 | 37.27 | 37.44 | 2,974,444 | -0.11(-0.29%) |
May 21, 2014 | 37.27 | 37.71 | 37.23 | 37.55 | 4,894,732 | +0.37(+1.00%) |
May 20, 2014 | 37.80 | 37.87 | 37.05 | 37.18 | 7,774,908 | -0.58(-1.54%) |
May 19, 2014 | 37.89 | 38.21 | 37.51 | 37.76 | 7,286,272 | -0.15(-0.40%) |
May 16, 2014 | 38.86 | 38.93 | 37.71 | 37.91 | 12,188,707 | -0.85(-2.19%) |
May 15, 2014 | 38.69 | 38.85 | 38.06 | 38.76 | 12,056,275 | +0.02(+0.05%) |
May 14, 2014 | 39.17 | 39.33 | 38.70 | 38.74 | 6,750,442 | -0.61(-1.55%) |
May 13, 2014 | 39.25 | 39.75 | 38.80 | 39.35 | 7,444,901 | -0.29(-0.73%) |
May 12, 2014 | 39.48 | 39.88 | 38.94 | 39.64 | 8,540,248 | +0.32(+0.81%) |
May 09, 2014 | 39.17 | 39.44 | 38.94 | 39.32 | 8,087,594 | +0.33(+0.85%) |
May 08, 2014 | 38.96 | 39.91 | 38.75 | 38.99 | 17,262,472 | +0.06(+0.15%) |
May 07, 2014 | 39.28 | 39.48 | 37.31 | 38.93 | 49,079,752 | -9.02(-18.81%) |
May 06, 2014 | 48.33 | 48.54 | 47.87 | 47.95 | 7,775,639 | -0.33(-0.68%) |
May 05, 2014 | 49.20 | 49.20 | 47.94 | 48.28 | 9,287,829 | -1.37(-2.76%) |
May 02, 2014 | 50.64 | 50.74 | 49.60 | 49.65 | 3,799,553 | -0.70(-1.39%) |
May 01, 2014 | 49.82 | 50.83 | 49.63 | 50.35 | 4,065,279 | +0.65(+1.31%) |
Apr 30, 2014 | 49.00 | 49.75 | 48.96 | 49.70 | 4,218,704 | +0.57(+1.16%) |
Apr 29, 2014 | 49.93 | 50.05 | 49.02 | 49.13 | 7,192,984 | -0.81(-1.62%) |
Apr 28, 2014 | 51.19 | 51.19 | 49.39 | 49.94 | 4,879,442 | -0.71(-1.40%) |
Apr 25, 2014 | 50.68 | 51.07 | 50.36 | 50.65 | 4,329,280 | -0.37(-0.73%) |
Apr 24, 2014 | 50.19 | 51.33 | 50.06 | 51.02 | 5,770,680 | +1.22(+2.45%) |
Apr 23, 2014 | 49.07 | 49.86 | 49.04 | 49.80 | 4,165,678 | +0.47(+0.95%) |
Apr 22, 2014 | 48.92 | 49.84 | 48.71 | 49.33 | 4,396,081 | +0.70(+1.44%) |
Apr 21, 2014 | 48.23 | 48.77 | 48.04 | 48.63 | 4,220,189 | +0.50(+1.04%) |
Apr 17, 2014 | 48.61 | 48.13 | 48.13 | 48.13 | 5,570,600 | -0.39(-0.80%) |
Apr 16, 2014 | 49.45 | 49.50 | 47.70 | 48.52 | 7,323,586 | -0.38(-0.77%) |
Apr 15, 2014 | 49.50 | 49.67 | 48.16 | 48.90 | 4,646,308 | -0.59(-1.20%) |
Apr 14, 2014 | 49.40 | 49.75 | 48.80 | 49.49 | 3,628,828 | -0.01(-0.02%) |
Apr 11, 2014 | 49.29 | 49.72 | 48.91 | 49.50 | 3,378,411 | -0.11(-0.22%) |
Apr 10, 2014 | 51.87 | 51.99 | 49.51 | 49.61 | 6,446,169 | -2.11(-4.08%) |
Apr 09, 2014 | 51.62 | 51.83 | 51.10 | 51.72 | 2,690,234 | +0.34(+0.66%) |
Apr 08, 2014 | 51.12 | 52.20 | 50.91 | 51.38 | 4,372,928 | +1.09(+2.17%) |
Apr 07, 2014 | 51.13 | 51.30 | 49.53 | 50.29 | 4,600,286 | -0.81(-1.59%) |
Apr 04, 2014 | 52.63 | 52.78 | 50.68 | 51.10 | 4,349,528 | -1.14(-2.18%) |
Apr 03, 2014 | 52.77 | 52.79 | 51.94 | 52.24 | 2,621,403 | -0.37(-0.70%) |
Apr 02, 2014 | 52.61 | 53.09 | 52.22 | 52.61 | 3,200,172 | +0.44(+0.84%) |
Apr 01, 2014 | 51.07 | 52.28 | 50.80 | 52.17 | 4,467,655 | +1.46(+2.88%) |
Mar 31, 2014 | 51.31 | 51.48 | 50.56 | 50.71 | 3,345,572 | -0.44(-0.86%) |
Mar 28, 2014 | 50.40 | 51.22 | 50.23 | 51.15 | 4,512,123 | +0.92(+1.83%) |
Mar 27, 2014 | 50.95 | 51.17 | 50.10 | 50.23 | 6,121,819 | -0.83(-1.63%) |
Mar 26, 2014 | 52.67 | 52.85 | 50.92 | 51.06 | 4,920,091 | -1.20(-2.30%) |
Mar 25, 2014 | 54.17 | 54.27 | 52.16 | 52.26 | 4,929,867 | -1.49(-2.77%) |
Mar 24, 2014 | 54.92 | 55.44 | 53.57 | 53.75 | 3,153,944 | -1.29(-2.34%) |
Mar 21, 2014 | 54.88 | 55.17 | 54.39 | 55.04 | 4,365,449 | +0.76(+1.40%) |
Mar 20, 2014 | 53.85 | 54.47 | 53.65 | 54.28 | 2,535,454 | +0.34(+0.63%) |
Mar 19, 2014 | 54.66 | 54.78 | 53.82 | 53.94 | 2,991,006 | -0.71(-1.30%) |
Mar 18, 2014 | 54.75 | 54.98 | 54.30 | 54.65 | 1,928,751 | +0.11(+0.20%) |
Mar 17, 2014 | 54.38 | 54.95 | 54.12 | 54.54 | 2,781,685 | +0.61(+1.13%) |
Mar 14, 2014 | 53.61 | 54.38 | 53.60 | 53.93 | 1,941,829 | +0.10(+0.19%) |
Mar 13, 2014 | 55.55 | 55.91 | 53.67 | 53.83 | 4,337,832 | -1.65(-2.97%) |
Mar 12, 2014 | 54.00 | 55.50 | 54.00 | 55.48 | 3,574,349 | +1.22(+2.25%) |
Mar 11, 2014 | 54.05 | 54.38 | 53.75 | 54.26 | 2,756,227 | +0.41(+0.76%) |
Mar 10, 2014 | 53.18 | 53.91 | 52.90 | 53.85 | 3,595,359 | +0.18(+0.34%) |
Mar 07, 2014 | 54.08 | 54.61 | 53.44 | 53.67 | 3,629,570 | -0.22(-0.41%) |
Mar 06, 2014 | 54.48 | 54.62 | 53.79 | 53.89 | 2,483,008 | -0.27(-0.50%) |
Mar 05, 2014 | 54.89 | 55.10 | 53.82 | 54.16 | 3,480,554 | -0.91(-1.65%) |
Mar 04, 2014 | 53.95 | 55.22 | 53.88 | 55.07 | 5,354,754 | +1.54(+2.88%) |