Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.37 | 44.82 | 44.27 | 44.54 | 1,948,074 | +0.24(+0.54%) |
May 29, 2014 | 44.48 | 44.48 | 44.15 | 44.30 | 1,066,546 | +0.00(+0.00%) |
May 28, 2014 | 44.52 | 44.56 | 44.01 | 44.30 | 1,902,533 | -0.15(-0.33%) |
May 27, 2014 | 44.59 | 44.86 | 44.37 | 44.44 | 1,349,860 | +0.12(+0.27%) |
May 23, 2014 | 44.19 | 44.32 | 44.32 | 44.32 | 1,290,080 | +0.16(+0.37%) |
May 22, 2014 | 43.95 | 44.21 | 43.74 | 44.16 | 1,003,278 | +0.26(+0.59%) |
May 21, 2014 | 43.89 | 44.11 | 43.68 | 43.90 | 1,387,450 | +0.08(+0.19%) |
May 20, 2014 | 44.37 | 44.46 | 43.68 | 43.82 | 2,777,275 | -0.77(-1.73%) |
May 19, 2014 | 44.30 | 44.78 | 44.30 | 44.59 | 1,459,746 | +0.23(+0.51%) |
May 16, 2014 | 44.02 | 44.37 | 43.81 | 44.36 | 1,883,396 | +0.29(+0.66%) |
May 15, 2014 | 44.43 | 44.43 | 43.67 | 44.07 | 1,639,708 | -0.51(-1.14%) |
May 14, 2014 | 45.02 | 45.06 | 44.49 | 44.58 | 1,920,065 | -0.33(-0.72%) |
May 13, 2014 | 44.78 | 45.22 | 44.78 | 44.90 | 2,513,434 | +0.52(+1.16%) |
May 12, 2014 | 43.84 | 44.55 | 43.65 | 44.39 | 2,274,787 | +0.74(+1.70%) |
May 09, 2014 | 43.42 | 43.73 | 42.80 | 43.65 | 2,547,927 | +0.00(+0.00%) |
May 08, 2014 | 43.09 | 43.91 | 42.90 | 43.65 | 2,910,294 | +0.57(+1.33%) |
May 07, 2014 | 43.33 | 43.38 | 42.53 | 43.07 | 1,705,262 | -0.13(-0.29%) |
May 06, 2014 | 43.29 | 43.50 | 43.01 | 43.20 | 1,967,553 | -0.13(-0.31%) |
May 05, 2014 | 43.08 | 43.46 | 42.74 | 43.33 | 1,571,602 | +0.11(+0.26%) |
May 02, 2014 | 43.37 | 43.77 | 43.13 | 43.22 | 2,009,963 | -0.01(-0.03%) |
May 01, 2014 | 43.18 | 43.48 | 42.80 | 43.24 | 2,040,446 | +0.06(+0.15%) |
Apr 30, 2014 | 43.24 | 43.34 | 42.89 | 43.17 | 3,087,150 | -0.15(-0.34%) |
Apr 29, 2014 | 43.05 | 43.48 | 42.97 | 43.32 | 2,159,219 | +0.34(+0.79%) |
Apr 28, 2014 | 43.76 | 43.99 | 42.18 | 42.98 | 4,207,091 | -0.44(-1.01%) |
Apr 25, 2014 | 42.76 | 43.97 | 42.73 | 43.42 | 4,235,557 | +0.94(+2.21%) |
Apr 24, 2014 | 42.80 | 42.83 | 42.10 | 42.48 | 2,756,850 | -0.28(-0.66%) |
Apr 23, 2014 | 42.49 | 42.93 | 42.45 | 42.76 | 1,970,598 | +0.37(+0.87%) |
Apr 22, 2014 | 42.56 | 42.75 | 42.18 | 42.39 | 3,317,463 | -0.06(-0.13%) |
Apr 21, 2014 | 42.44 | 42.86 | 42.23 | 42.45 | 1,832,758 | +0.16(+0.37%) |
Apr 17, 2014 | 42.48 | 42.30 | 42.30 | 42.30 | 1,564,030 | -0.20(-0.47%) |
Apr 16, 2014 | 42.14 | 42.50 | 42.06 | 42.49 | 2,524,906 | +0.68(+1.62%) |
Apr 15, 2014 | 41.34 | 41.87 | 41.12 | 41.82 | 2,495,765 | +0.57(+1.37%) |
Apr 14, 2014 | 41.02 | 41.39 | 40.91 | 41.25 | 2,644,947 | +0.47(+1.16%) |
Apr 11, 2014 | 40.99 | 41.36 | 40.68 | 40.78 | 3,520,618 | -0.52(-1.25%) |
Apr 10, 2014 | 41.77 | 42.34 | 41.20 | 41.29 | 3,533,031 | -0.42(-1.00%) |
Apr 09, 2014 | 41.90 | 41.97 | 41.13 | 41.71 | 6,358,871 | -0.56(-1.32%) |
Apr 08, 2014 | 41.89 | 42.53 | 41.72 | 42.27 | 2,502,414 | +0.22(+0.52%) |
Apr 07, 2014 | 42.61 | 42.77 | 41.88 | 42.05 | 2,731,131 | -0.61(-1.42%) |
Apr 04, 2014 | 43.79 | 43.82 | 42.51 | 42.66 | 4,368,169 | -0.88(-2.01%) |
Apr 03, 2014 | 44.28 | 44.44 | 43.38 | 43.53 | 3,193,860 | -0.73(-1.64%) |
Apr 02, 2014 | 43.99 | 44.50 | 43.90 | 44.26 | 2,143,772 | +0.32(+0.72%) |
Apr 01, 2014 | 43.86 | 44.40 | 43.77 | 43.94 | 2,249,312 | +0.21(+0.48%) |
Mar 31, 2014 | 43.78 | 43.96 | 43.60 | 43.73 | 2,446,444 | +0.36(+0.83%) |
Mar 28, 2014 | 43.14 | 43.60 | 42.94 | 43.37 | 1,692,862 | +0.36(+0.84%) |
Mar 27, 2014 | 42.90 | 43.24 | 42.69 | 43.01 | 1,989,785 | +0.16(+0.38%) |
Mar 26, 2014 | 43.05 | 43.53 | 42.83 | 42.85 | 2,060,530 | -0.25(-0.57%) |
Mar 25, 2014 | 43.94 | 43.99 | 42.99 | 43.09 | 2,777,218 | -0.65(-1.49%) |
Mar 24, 2014 | 44.12 | 44.42 | 43.53 | 43.74 | 1,957,870 | -0.28(-0.64%) |
Mar 21, 2014 | 44.38 | 44.67 | 43.97 | 44.03 | 4,489,385 | +0.01(+0.03%) |
Mar 20, 2014 | 43.45 | 44.15 | 43.26 | 44.01 | 2,853,045 | +0.42(+0.96%) |
Mar 19, 2014 | 43.97 | 44.13 | 43.24 | 43.60 | 3,046,140 | -0.32(-0.72%) |
Mar 18, 2014 | 44.06 | 44.55 | 43.90 | 43.91 | 3,879,378 | -0.13(-0.30%) |
Mar 17, 2014 | 43.23 | 44.16 | 43.23 | 44.05 | 2,840,352 | +1.14(+2.65%) |
Mar 14, 2014 | 42.96 | 43.61 | 42.87 | 42.91 | 3,739,670 | -0.28(-0.64%) |
Mar 13, 2014 | 43.43 | 43.79 | 43.03 | 43.19 | 4,428,209 | -0.16(-0.36%) |
Mar 12, 2014 | 43.15 | 43.38 | 42.99 | 43.34 | 2,623,838 | -0.08(-0.20%) |
Mar 11, 2014 | 43.67 | 43.78 | 43.29 | 43.43 | 3,170,446 | -0.24(-0.55%) |
Mar 10, 2014 | 43.33 | 43.75 | 43.32 | 43.67 | 4,008,769 | +0.29(+0.67%) |
Mar 07, 2014 | 42.63 | 43.81 | 42.56 | 43.38 | 5,387,029 | +0.97(+2.28%) |
Mar 06, 2014 | 42.23 | 42.52 | 42.03 | 42.41 | 2,224,439 | +0.29(+0.69%) |
Mar 05, 2014 | 42.12 | 42.34 | 41.89 | 42.12 | 2,449,972 | +0.07(+0.17%) |
Mar 04, 2014 | 41.62 | 42.20 | 41.62 | 42.05 | 2,525,429 | +0.84(+2.05%) |