Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.70 | 45.16 | 44.54 | 44.79 | 3,386,047 | -0.43(-0.96%) |
May 29, 2014 | 45.25 | 45.53 | 44.70 | 45.22 | 1,958,376 | +0.00(+0.00%) |
May 28, 2014 | 44.69 | 45.37 | 44.27 | 45.22 | 3,235,673 | +0.54(+1.21%) |
May 27, 2014 | 45.33 | 45.39 | 44.64 | 44.68 | 3,162,245 | +0.08(+0.17%) |
May 23, 2014 | 44.08 | 44.89 | 44.01 | 44.60 | 1,963,652 | +0.55(+1.24%) |
May 22, 2014 | 43.74 | 44.34 | 43.74 | 44.05 | 1,630,368 | +0.44(+1.01%) |
May 21, 2014 | 43.49 | 44.04 | 43.37 | 43.61 | 1,890,664 | +0.09(+0.20%) |
May 20, 2014 | 44.15 | 44.32 | 43.08 | 43.52 | 2,990,272 | -0.55(-1.24%) |
May 19, 2014 | 43.38 | 44.41 | 43.17 | 44.07 | 2,042,824 | +0.64(+1.46%) |
May 16, 2014 | 43.34 | 43.61 | 42.98 | 43.43 | 1,909,424 | -0.02(-0.04%) |
May 15, 2014 | 43.85 | 43.85 | 42.71 | 43.45 | 3,012,285 | -0.62(-1.41%) |
May 14, 2014 | 44.47 | 44.56 | 43.76 | 44.07 | 2,198,237 | -0.36(-0.82%) |
May 13, 2014 | 44.36 | 44.74 | 44.25 | 44.44 | 2,984,988 | -0.03(-0.07%) |
May 12, 2014 | 43.65 | 44.55 | 43.65 | 44.47 | 3,435,378 | +1.47(+3.41%) |
May 09, 2014 | 42.93 | 43.12 | 42.47 | 43.00 | 2,069,240 | -0.02(-0.04%) |
May 08, 2014 | 42.70 | 43.60 | 42.49 | 43.02 | 3,402,358 | +0.29(+0.67%) |
May 07, 2014 | 43.14 | 43.23 | 42.35 | 42.73 | 2,979,705 | -0.28(-0.65%) |
May 06, 2014 | 43.37 | 43.51 | 42.61 | 43.02 | 3,219,649 | -0.22(-0.50%) |
May 05, 2014 | 43.36 | 43.63 | 42.79 | 43.23 | 2,424,092 | -0.20(-0.45%) |
May 02, 2014 | 43.61 | 43.77 | 43.20 | 43.43 | 2,291,573 | -0.17(-0.40%) |
May 01, 2014 | 42.90 | 43.85 | 42.79 | 43.60 | 3,609,723 | +0.86(+2.02%) |
Apr 30, 2014 | 42.86 | 43.08 | 42.33 | 42.74 | 2,899,577 | +0.06(+0.15%) |
Apr 29, 2014 | 42.60 | 42.79 | 42.03 | 42.67 | 3,096,815 | +0.26(+0.61%) |
Apr 28, 2014 | 42.88 | 42.97 | 41.67 | 42.42 | 3,380,786 | -0.03(-0.06%) |
Apr 25, 2014 | 43.18 | 43.45 | 42.19 | 42.44 | 3,648,906 | -0.60(-1.39%) |
Apr 24, 2014 | 43.65 | 43.71 | 42.64 | 43.04 | 5,362,413 | -0.55(-1.26%) |
Apr 23, 2014 | 43.12 | 43.96 | 43.04 | 43.59 | 4,556,290 | +0.99(+2.31%) |
Apr 22, 2014 | 42.28 | 43.01 | 42.22 | 42.61 | 2,482,207 | +0.53(+1.26%) |
Apr 21, 2014 | 42.22 | 42.22 | 41.51 | 42.07 | 2,459,313 | -0.15(-0.34%) |
Apr 17, 2014 | 41.94 | 42.43 | 41.33 | 42.22 | 2,607,242 | +0.28(+0.67%) |
Apr 16, 2014 | 40.88 | 42.02 | 40.88 | 41.94 | 3,073,041 | +1.12(+2.75%) |
Apr 15, 2014 | 40.78 | 41.33 | 39.90 | 40.82 | 2,738,881 | +0.23(+0.56%) |
Apr 14, 2014 | 41.59 | 41.81 | 40.08 | 40.59 | 2,886,369 | -0.53(-1.29%) |
Apr 11, 2014 | 41.34 | 42.26 | 40.62 | 41.12 | 3,515,947 | -0.52(-1.25%) |
Apr 10, 2014 | 43.09 | 43.19 | 41.53 | 41.64 | 5,768,777 | -1.53(-3.55%) |
Apr 09, 2014 | 41.65 | 43.51 | 41.34 | 43.17 | 5,551,286 | +1.92(+4.66%) |
Apr 08, 2014 | 41.06 | 41.40 | 39.89 | 41.25 | 5,720,348 | +0.45(+1.10%) |
Apr 07, 2014 | 41.77 | 42.38 | 40.41 | 40.80 | 6,095,012 | -1.14(-2.72%) |
Apr 04, 2014 | 43.18 | 43.36 | 41.65 | 41.94 | 4,003,759 | -1.13(-2.62%) |
Apr 03, 2014 | 42.97 | 43.38 | 42.50 | 43.07 | 3,568,778 | -0.03(-0.07%) |
Apr 02, 2014 | 42.70 | 43.60 | 42.53 | 43.10 | 4,056,150 | +0.35(+0.83%) |
Apr 01, 2014 | 42.12 | 42.76 | 41.58 | 42.75 | 4,381,505 | +0.36(+0.85%) |
Mar 31, 2014 | 41.41 | 42.52 | 41.26 | 42.39 | 2,808,002 | +1.17(+2.84%) |
Mar 28, 2014 | 41.57 | 42.44 | 41.12 | 41.22 | 3,120,590 | -0.39(-0.93%) |
Mar 27, 2014 | 41.58 | 41.93 | 40.92 | 41.60 | 2,528,435 | -0.20(-0.48%) |
Mar 26, 2014 | 42.53 | 42.66 | 41.64 | 41.80 | 3,601,358 | -0.37(-0.87%) |
Mar 25, 2014 | 41.76 | 42.62 | 41.69 | 42.17 | 3,519,469 | +0.69(+1.65%) |
Mar 24, 2014 | 41.48 | 41.92 | 40.70 | 41.48 | 3,053,229 | +0.25(+0.62%) |
Mar 21, 2014 | 42.34 | 42.54 | 41.21 | 41.23 | 4,206,280 | -0.75(-1.80%) |
Mar 20, 2014 | 41.88 | 42.08 | 41.35 | 41.98 | 2,462,835 | +0.02(+0.04%) |
Mar 19, 2014 | 41.98 | 42.68 | 41.82 | 41.97 | 3,128,955 | -0.08(-0.19%) |
Mar 18, 2014 | 41.73 | 42.60 | 41.73 | 42.05 | 3,080,966 | +0.30(+0.72%) |
Mar 17, 2014 | 41.92 | 42.29 | 41.14 | 41.75 | 3,500,978 | +0.19(+0.45%) |
Mar 14, 2014 | 40.00 | 41.78 | 39.87 | 41.56 | 4,268,358 | +1.85(+4.67%) |
Mar 13, 2014 | 40.38 | 40.53 | 39.24 | 39.71 | 3,294,494 | -0.65(-1.60%) |
Mar 12, 2014 | 40.23 | 40.57 | 39.92 | 40.35 | 1,945,085 | +0.01(+0.02%) |
Mar 11, 2014 | 40.59 | 40.96 | 40.07 | 40.34 | 2,347,046 | -0.05(-0.12%) |
Mar 10, 2014 | 40.45 | 41.27 | 40.22 | 40.39 | 1,823,572 | -0.22(-0.54%) |
Mar 07, 2014 | 41.43 | 41.55 | 40.21 | 40.61 | 3,553,809 | -0.70(-1.69%) |
Mar 06, 2014 | 40.75 | 41.67 | 40.74 | 41.31 | 3,074,362 | +0.67(+1.64%) |
Mar 05, 2014 | 40.48 | 40.88 | 40.45 | 40.64 | 2,436,860 | +0.16(+0.40%) |
Mar 04, 2014 | 39.57 | 40.71 | 39.55 | 40.48 | 3,596,955 | +1.36(+3.48%) |