Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.88 | 44.38 | 43.86 | 44.32 | 1,579,899 | +0.43(+0.99%) |
May 29, 2014 | 43.98 | 44.13 | 43.44 | 43.89 | 1,265,238 | +0.36(+0.83%) |
May 28, 2014 | 43.51 | 43.63 | 43.02 | 43.52 | 1,886,321 | -0.08(-0.18%) |
May 27, 2014 | 44.28 | 44.47 | 43.57 | 43.60 | 1,600,356 | -0.66(-1.50%) |
May 23, 2014 | 44.13 | 44.26 | 44.26 | 44.26 | 1,755,034 | +0.63(+1.45%) |
May 22, 2014 | 43.64 | 44.78 | 42.87 | 43.63 | 2,318,044 | +0.49(+1.15%) |
May 21, 2014 | 43.33 | 43.73 | 42.73 | 43.14 | 2,576,828 | +0.28(+0.65%) |
May 20, 2014 | 44.53 | 44.53 | 42.81 | 42.86 | 3,175,436 | -1.90(-4.24%) |
May 19, 2014 | 44.52 | 44.84 | 44.45 | 44.76 | 1,280,346 | -0.03(-0.07%) |
May 16, 2014 | 44.07 | 44.80 | 44.03 | 44.79 | 2,017,048 | +0.89(+2.02%) |
May 15, 2014 | 44.13 | 44.21 | 43.48 | 43.90 | 2,099,854 | -0.56(-1.27%) |
May 14, 2014 | 44.43 | 44.61 | 44.17 | 44.47 | 1,605,202 | +0.03(+0.07%) |
May 13, 2014 | 44.14 | 44.72 | 44.01 | 44.43 | 1,599,060 | +0.27(+0.61%) |
May 12, 2014 | 43.69 | 44.53 | 43.50 | 44.16 | 1,902,913 | +0.70(+1.62%) |
May 09, 2014 | 43.31 | 43.59 | 43.09 | 43.46 | 2,027,996 | +0.27(+0.63%) |
May 08, 2014 | 42.43 | 43.75 | 42.41 | 43.19 | 4,885,884 | +1.96(+4.76%) |
May 07, 2014 | 41.58 | 41.73 | 40.95 | 41.23 | 2,786,967 | -0.32(-0.76%) |
May 06, 2014 | 41.86 | 41.89 | 41.18 | 41.55 | 2,697,216 | -0.63(-1.48%) |
May 05, 2014 | 42.05 | 42.21 | 41.71 | 42.17 | 1,153,915 | +0.01(+0.02%) |
May 02, 2014 | 41.99 | 42.47 | 41.86 | 42.16 | 1,357,145 | +0.28(+0.66%) |
May 01, 2014 | 41.96 | 42.15 | 41.75 | 41.89 | 1,548,786 | +0.03(+0.07%) |
Apr 30, 2014 | 42.03 | 42.14 | 41.37 | 41.86 | 2,332,686 | -0.19(-0.46%) |
Apr 29, 2014 | 41.99 | 42.36 | 41.87 | 42.05 | 1,564,170 | +0.22(+0.52%) |
Apr 28, 2014 | 41.65 | 42.40 | 41.34 | 41.83 | 1,828,217 | +0.25(+0.61%) |
Apr 25, 2014 | 41.90 | 41.90 | 41.47 | 41.58 | 1,164,432 | -0.32(-0.76%) |
Apr 24, 2014 | 42.02 | 42.02 | 41.58 | 41.89 | 1,349,043 | +0.07(+0.17%) |
Apr 23, 2014 | 41.91 | 42.34 | 41.79 | 41.82 | 1,608,065 | -0.11(-0.26%) |
Apr 22, 2014 | 41.70 | 42.11 | 41.48 | 41.93 | 1,769,443 | +0.31(+0.74%) |
Apr 21, 2014 | 41.75 | 42.09 | 41.60 | 41.62 | 2,004,208 | -0.05(-0.11%) |
Apr 17, 2014 | 42.18 | 41.67 | 41.67 | 41.67 | 1,639,785 | -0.68(-1.60%) |
Apr 16, 2014 | 42.13 | 42.85 | 41.96 | 42.35 | 1,615,810 | +0.54(+1.29%) |
Apr 15, 2014 | 41.79 | 42.19 | 41.11 | 41.81 | 2,289,557 | +0.05(+0.13%) |
Apr 14, 2014 | 42.00 | 42.11 | 41.35 | 41.75 | 2,656,280 | +0.02(+0.04%) |
Apr 11, 2014 | 42.33 | 42.34 | 41.48 | 41.74 | 4,847,283 | -1.37(-3.19%) |
Apr 10, 2014 | 45.47 | 45.51 | 43.04 | 43.11 | 4,192,425 | -2.36(-5.18%) |
Apr 09, 2014 | 44.81 | 45.48 | 44.40 | 45.47 | 2,212,360 | +0.76(+1.71%) |
Apr 08, 2014 | 43.89 | 44.84 | 43.42 | 44.70 | 3,012,501 | +0.70(+1.60%) |
Apr 07, 2014 | 44.68 | 44.75 | 43.79 | 44.00 | 4,073,676 | -0.95(-2.11%) |
Apr 04, 2014 | 46.02 | 46.30 | 44.77 | 44.95 | 1,892,173 | -0.56(-1.22%) |
Apr 03, 2014 | 45.50 | 45.76 | 45.16 | 45.51 | 1,574,424 | +0.12(+0.26%) |
Apr 02, 2014 | 44.43 | 45.42 | 44.43 | 45.39 | 2,011,065 | +1.03(+2.33%) |
Apr 01, 2014 | 43.89 | 44.45 | 43.64 | 44.36 | 1,467,169 | +0.52(+1.18%) |
Mar 31, 2014 | 44.06 | 44.06 | 43.62 | 43.84 | 1,386,651 | +0.17(+0.39%) |
Mar 28, 2014 | 43.25 | 43.75 | 43.14 | 43.67 | 1,226,764 | +0.42(+0.98%) |
Mar 27, 2014 | 43.40 | 43.64 | 42.97 | 43.25 | 1,986,345 | -0.12(-0.28%) |
Mar 26, 2014 | 44.49 | 44.49 | 43.34 | 43.37 | 2,790,464 | -0.96(-2.16%) |
Mar 25, 2014 | 44.89 | 44.94 | 43.94 | 44.33 | 1,798,588 | -0.39(-0.88%) |
Mar 24, 2014 | 45.45 | 45.69 | 44.37 | 44.72 | 2,071,448 | -0.56(-1.23%) |
Mar 21, 2014 | 44.76 | 45.65 | 44.58 | 45.28 | 3,516,671 | +1.07(+2.43%) |
Mar 20, 2014 | 44.06 | 44.45 | 43.95 | 44.20 | 3,833,917 | -0.05(-0.12%) |
Mar 19, 2014 | 44.23 | 44.69 | 44.01 | 44.26 | 1,333,081 | +0.02(+0.03%) |
Mar 18, 2014 | 44.29 | 44.54 | 44.09 | 44.24 | 1,058,095 | -0.06(-0.14%) |
Mar 17, 2014 | 44.07 | 44.40 | 43.86 | 44.30 | 1,206,876 | +0.34(+0.77%) |
Mar 14, 2014 | 43.63 | 44.29 | 43.53 | 43.96 | 1,553,773 | +0.15(+0.35%) |
Mar 13, 2014 | 44.31 | 44.33 | 43.65 | 43.81 | 1,564,769 | -0.26(-0.60%) |
Mar 12, 2014 | 43.86 | 44.09 | 43.37 | 44.07 | 3,941,365 | -0.09(-0.21%) |
Mar 11, 2014 | 44.88 | 44.93 | 43.67 | 44.16 | 2,570,493 | -0.53(-1.19%) |
Mar 10, 2014 | 44.17 | 44.74 | 43.91 | 44.70 | 2,767,406 | +0.39(+0.89%) |
Mar 07, 2014 | 44.30 | 44.60 | 44.03 | 44.30 | 2,983,060 | +0.22(+0.51%) |
Mar 06, 2014 | 44.91 | 44.93 | 43.52 | 44.08 | 3,350,842 | -0.33(-0.75%) |
Mar 05, 2014 | 43.75 | 44.43 | 43.75 | 44.41 | 3,006,856 | +0.66(+1.52%) |
Mar 04, 2014 | 43.27 | 43.82 | 43.21 | 43.75 | 2,055,671 | +0.77(+1.80%) |