Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.24 | 44.34 | 44.19 | 44.31 | 3,750,551 | +0.03(+0.07%) |
May 29, 2014 | 44.24 | 44.29 | 44.15 | 44.28 | 2,697,206 | +0.20(+0.46%) |
May 28, 2014 | 44.16 | 44.18 | 44.02 | 44.08 | 2,913,384 | -0.18(-0.41%) |
May 27, 2014 | 44.28 | 44.32 | 44.10 | 44.26 | 4,663,455 | +0.36(+0.81%) |
May 23, 2014 | 43.85 | 43.91 | 43.91 | 43.91 | 2,612,916 | +0.01(+0.02%) |
May 22, 2014 | 43.88 | 43.95 | 43.83 | 43.90 | 2,923,912 | -0.05(-0.11%) |
May 21, 2014 | 43.76 | 43.95 | 43.74 | 43.95 | 6,258,545 | +0.33(+0.75%) |
May 20, 2014 | 43.75 | 43.78 | 43.49 | 43.62 | 4,224,924 | -0.23(-0.51%) |
May 19, 2014 | 43.73 | 43.88 | 43.73 | 43.85 | 4,214,653 | +0.00(+0.00%) |
May 16, 2014 | 43.78 | 43.87 | 43.69 | 43.85 | 4,666,200 | +0.03(+0.07%) |
May 15, 2014 | 43.90 | 43.90 | 43.58 | 43.82 | 4,102,379 | -0.19(-0.43%) |
May 14, 2014 | 44.07 | 44.13 | 43.95 | 44.01 | 2,807,741 | -0.06(-0.13%) |
May 13, 2014 | 44.10 | 44.10 | 43.97 | 44.07 | 4,186,355 | -0.10(-0.23%) |
May 12, 2014 | 44.10 | 44.18 | 44.02 | 44.17 | 3,205,069 | +0.38(+0.86%) |
May 09, 2014 | 43.87 | 43.88 | 43.63 | 43.79 | 3,266,891 | -0.18(-0.41%) |
May 08, 2014 | 44.07 | 44.21 | 43.92 | 43.97 | 5,169,632 | +0.03(+0.07%) |
May 07, 2014 | 43.92 | 44.02 | 43.73 | 43.94 | 4,293,576 | +0.13(+0.30%) |
May 06, 2014 | 43.87 | 43.94 | 43.78 | 43.81 | 3,176,230 | -0.07(-0.15%) |
May 05, 2014 | 43.56 | 43.92 | 43.46 | 43.88 | 4,070,309 | -0.04(-0.08%) |
May 02, 2014 | 43.85 | 43.97 | 43.74 | 43.91 | 6,764,000 | -0.10(-0.23%) |
May 01, 2014 | 44.01 | 44.06 | 43.88 | 44.02 | 3,046,632 | +0.04(+0.10%) |
Apr 30, 2014 | 43.80 | 44.01 | 43.70 | 43.97 | 4,484,725 | +0.36(+0.82%) |
Apr 29, 2014 | 43.57 | 43.72 | 43.53 | 43.62 | 6,067,218 | +0.36(+0.82%) |
Apr 28, 2014 | 43.34 | 43.42 | 42.96 | 43.26 | 5,817,632 | +0.10(+0.24%) |
Apr 25, 2014 | 43.24 | 43.29 | 42.99 | 43.16 | 5,145,699 | -0.19(-0.44%) |
Apr 24, 2014 | 43.34 | 43.46 | 43.02 | 43.35 | 4,554,647 | +0.05(+0.12%) |
Apr 23, 2014 | 43.38 | 43.42 | 43.23 | 43.30 | 5,457,712 | -0.14(-0.32%) |
Apr 22, 2014 | 43.40 | 43.50 | 43.35 | 43.43 | 3,435,883 | +0.28(+0.64%) |
Apr 21, 2014 | 43.14 | 43.17 | 43.01 | 43.16 | 3,200,806 | +0.11(+0.25%) |
Apr 17, 2014 | 42.88 | 43.05 | 43.05 | 43.05 | 3,153,857 | +0.26(+0.61%) |
Apr 16, 2014 | 42.61 | 42.79 | 42.46 | 42.79 | 6,413,953 | +0.49(+1.15%) |
Apr 15, 2014 | 42.49 | 42.53 | 41.84 | 42.30 | 7,551,889 | -0.18(-0.43%) |
Apr 14, 2014 | 42.44 | 42.57 | 42.28 | 42.48 | 6,945,835 | +0.18(+0.43%) |
Apr 11, 2014 | 42.36 | 42.61 | 42.28 | 42.30 | 4,780,550 | -0.32(-0.75%) |
Apr 10, 2014 | 43.32 | 43.32 | 42.61 | 42.62 | 6,856,089 | -0.78(-1.79%) |
Apr 09, 2014 | 43.25 | 43.40 | 43.03 | 43.40 | 9,132,039 | +0.53(+1.24%) |
Apr 08, 2014 | 42.69 | 42.94 | 42.66 | 42.87 | 3,429,048 | +0.13(+0.31%) |
Apr 07, 2014 | 42.90 | 42.96 | 42.62 | 42.74 | 4,077,535 | -0.19(-0.44%) |
Apr 04, 2014 | 43.19 | 43.27 | 42.88 | 42.93 | 6,070,132 | -0.17(-0.40%) |
Apr 03, 2014 | 43.16 | 43.18 | 42.95 | 43.10 | 4,377,085 | -0.06(-0.13%) |
Apr 02, 2014 | 43.17 | 43.17 | 43.06 | 43.16 | 4,514,079 | -0.03(-0.07%) |
Apr 01, 2014 | 43.19 | 43.22 | 43.04 | 43.19 | 3,994,007 | +0.35(+0.81%) |
Mar 31, 2014 | 42.95 | 43.00 | 42.75 | 42.84 | 5,561,515 | +0.25(+0.60%) |
Mar 28, 2014 | 42.59 | 42.69 | 42.53 | 42.58 | 3,672,586 | +0.28(+0.67%) |
Mar 27, 2014 | 42.29 | 42.39 | 42.19 | 42.30 | 5,507,326 | +0.12(+0.28%) |
Mar 26, 2014 | 42.50 | 42.52 | 42.17 | 42.18 | 5,674,997 | -0.07(-0.17%) |
Mar 25, 2014 | 42.08 | 42.36 | 41.92 | 42.26 | 7,564,604 | +0.52(+1.25%) |
Mar 24, 2014 | 41.86 | 41.93 | 41.42 | 41.74 | 9,431,288 | +0.04(+0.09%) |
Mar 21, 2014 | 41.94 | 42.12 | 41.65 | 41.70 | 5,748,209 | -0.14(-0.34%) |
Mar 20, 2014 | 41.53 | 41.94 | 41.50 | 41.84 | 4,751,934 | +0.04(+0.10%) |
Mar 19, 2014 | 42.39 | 42.42 | 41.55 | 41.80 | 11,122,445 | -0.62(-1.45%) |
Mar 18, 2014 | 42.19 | 42.49 | 42.17 | 42.42 | 6,195,992 | +0.34(+0.82%) |
Mar 17, 2014 | 41.81 | 42.17 | 41.81 | 42.07 | 6,744,791 | +0.56(+1.34%) |
Mar 14, 2014 | 41.35 | 41.70 | 41.35 | 41.51 | 9,238,442 | +0.06(+0.16%) |
Mar 13, 2014 | 42.46 | 42.50 | 41.38 | 41.45 | 10,290,562 | -0.92(-2.18%) |
Mar 12, 2014 | 42.15 | 42.44 | 42.07 | 42.37 | 4,191,580 | -0.11(-0.25%) |
Mar 11, 2014 | 42.67 | 42.85 | 42.45 | 42.48 | 5,311,290 | -0.22(-0.52%) |
Mar 10, 2014 | 42.67 | 42.77 | 42.43 | 42.70 | 7,005,780 | -0.31(-0.72%) |
Mar 07, 2014 | 43.21 | 43.22 | 42.77 | 43.01 | 6,931,701 | -0.29(-0.68%) |
Mar 06, 2014 | 43.26 | 43.40 | 43.22 | 43.30 | 3,659,057 | +0.44(+1.04%) |
Mar 05, 2014 | 42.87 | 42.97 | 42.81 | 42.86 | 4,384,975 | -0.01(-0.02%) |
Mar 04, 2014 | 42.86 | 42.90 | 42.77 | 42.87 | 5,687,150 | +0.86(+2.04%) |