Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.78 | 42.86 | 42.39 | 42.63 | 1,179,345 | -0.08(-0.20%) |
May 29, 2014 | 42.60 | 42.75 | 42.31 | 42.71 | 1,800,534 | +0.15(+0.35%) |
May 28, 2014 | 42.56 | 42.63 | 42.16 | 42.56 | 1,632,426 | +0.12(+0.28%) |
May 27, 2014 | 41.89 | 42.44 | 41.71 | 42.44 | 1,820,228 | +0.69(+1.65%) |
May 23, 2014 | 41.57 | 41.76 | 41.76 | 41.76 | 1,362,450 | +0.23(+0.56%) |
May 22, 2014 | 41.46 | 41.67 | 41.28 | 41.52 | 793,684 | +0.17(+0.41%) |
May 21, 2014 | 41.33 | 41.55 | 41.13 | 41.35 | 927,081 | +0.22(+0.54%) |
May 20, 2014 | 41.48 | 41.51 | 40.97 | 41.13 | 1,603,761 | -0.29(-0.71%) |
May 19, 2014 | 40.99 | 41.62 | 40.99 | 41.42 | 1,662,257 | +0.34(+0.82%) |
May 16, 2014 | 40.41 | 41.40 | 40.41 | 41.08 | 2,385,612 | +0.50(+1.23%) |
May 15, 2014 | 40.67 | 40.69 | 39.97 | 40.58 | 2,232,181 | -0.10(-0.26%) |
May 14, 2014 | 40.27 | 40.91 | 40.27 | 40.69 | 1,525,711 | -0.07(-0.17%) |
May 13, 2014 | 41.48 | 41.52 | 40.71 | 40.76 | 2,364,558 | -0.66(-1.59%) |
May 12, 2014 | 41.02 | 41.63 | 40.91 | 41.42 | 1,654,319 | +0.65(+1.60%) |
May 09, 2014 | 40.33 | 40.84 | 40.04 | 40.77 | 1,729,910 | +0.34(+0.83%) |
May 08, 2014 | 40.33 | 41.24 | 40.31 | 40.43 | 1,847,073 | -0.20(-0.49%) |
May 07, 2014 | 40.24 | 40.65 | 40.01 | 40.63 | 2,210,861 | +0.39(+0.96%) |
May 06, 2014 | 40.58 | 40.60 | 40.09 | 40.24 | 1,522,604 | -0.26(-0.65%) |
May 05, 2014 | 40.38 | 40.77 | 40.35 | 40.51 | 1,881,283 | -0.32(-0.78%) |
May 02, 2014 | 40.73 | 41.06 | 40.53 | 40.82 | 1,660,569 | +0.18(+0.45%) |
May 01, 2014 | 41.33 | 41.54 | 40.53 | 40.64 | 3,711,662 | -0.69(-1.67%) |
Apr 30, 2014 | 41.41 | 41.91 | 41.22 | 41.33 | 4,660,118 | -0.18(-0.44%) |
Apr 29, 2014 | 41.30 | 41.94 | 40.96 | 41.51 | 3,921,834 | +0.53(+1.29%) |
Apr 28, 2014 | 40.88 | 41.21 | 40.16 | 40.99 | 3,474,911 | +0.35(+0.86%) |
Apr 25, 2014 | 40.69 | 41.99 | 40.43 | 40.64 | 6,935,327 | -3.12(-7.13%) |
Apr 24, 2014 | 43.94 | 44.31 | 42.96 | 43.76 | 3,785,366 | +0.66(+1.53%) |
Apr 23, 2014 | 43.01 | 43.36 | 42.83 | 43.10 | 2,396,849 | -0.03(-0.06%) |
Apr 22, 2014 | 42.72 | 43.29 | 42.57 | 43.12 | 1,428,418 | +0.23(+0.54%) |
Apr 21, 2014 | 43.01 | 43.17 | 42.58 | 42.89 | 1,096,385 | +0.19(+0.44%) |
Apr 17, 2014 | 42.38 | 42.70 | 42.70 | 42.70 | 2,002,803 | +0.21(+0.50%) |
Apr 16, 2014 | 42.00 | 42.49 | 41.31 | 42.49 | 2,969,672 | -0.24(-0.56%) |
Apr 15, 2014 | 42.63 | 42.87 | 42.00 | 42.73 | 1,900,407 | +0.16(+0.36%) |
Apr 14, 2014 | 42.64 | 42.94 | 42.19 | 42.57 | 1,798,985 | +0.26(+0.63%) |
Apr 11, 2014 | 42.72 | 43.19 | 42.20 | 42.31 | 3,195,388 | -0.76(-1.77%) |
Apr 10, 2014 | 44.56 | 44.58 | 42.99 | 43.07 | 2,536,733 | -1.41(-3.18%) |
Apr 09, 2014 | 44.16 | 44.54 | 43.74 | 44.49 | 1,670,158 | +0.54(+1.23%) |
Apr 08, 2014 | 44.12 | 44.27 | 43.67 | 43.94 | 2,642,818 | -0.50(-1.13%) |
Apr 07, 2014 | 44.82 | 44.82 | 43.96 | 44.45 | 3,961,860 | -0.38(-0.85%) |
Apr 04, 2014 | 46.24 | 46.28 | 44.68 | 44.83 | 3,740,195 | -1.18(-2.56%) |
Apr 03, 2014 | 45.56 | 46.46 | 45.56 | 46.00 | 2,551,246 | +0.21(+0.47%) |
Apr 02, 2014 | 45.38 | 45.83 | 45.05 | 45.79 | 2,627,315 | +0.56(+1.24%) |
Apr 01, 2014 | 44.93 | 45.24 | 44.62 | 45.23 | 1,672,408 | +0.57(+1.27%) |
Mar 31, 2014 | 44.61 | 45.12 | 44.48 | 44.66 | 1,813,798 | +0.25(+0.57%) |
Mar 28, 2014 | 44.35 | 45.10 | 44.20 | 44.41 | 1,254,869 | +0.16(+0.36%) |
Mar 27, 2014 | 44.59 | 44.59 | 44.07 | 44.25 | 2,134,071 | -0.32(-0.71%) |
Mar 26, 2014 | 45.38 | 45.72 | 44.55 | 44.56 | 2,107,804 | -0.53(-1.17%) |
Mar 25, 2014 | 45.09 | 45.22 | 44.80 | 45.09 | 2,092,924 | +0.15(+0.33%) |
Mar 24, 2014 | 45.44 | 45.57 | 44.74 | 44.94 | 2,925,633 | -0.28(-0.63%) |
Mar 21, 2014 | 45.69 | 45.71 | 45.06 | 45.23 | 3,717,487 | +0.05(+0.12%) |
Mar 20, 2014 | 43.98 | 45.19 | 43.90 | 45.17 | 2,770,703 | +0.86(+1.95%) |
Mar 19, 2014 | 44.36 | 44.65 | 43.98 | 44.31 | 1,977,700 | +0.03(+0.07%) |
Mar 18, 2014 | 43.65 | 44.34 | 43.62 | 44.28 | 1,875,416 | +0.50(+1.14%) |
Mar 17, 2014 | 43.36 | 43.81 | 43.36 | 43.78 | 2,532,104 | +0.58(+1.35%) |
Mar 14, 2014 | 42.93 | 43.42 | 42.93 | 43.20 | 2,212,889 | +0.08(+0.19%) |
Mar 13, 2014 | 43.69 | 43.80 | 42.90 | 43.12 | 3,298,903 | -0.57(-1.30%) |
Mar 12, 2014 | 42.53 | 43.71 | 42.50 | 43.69 | 2,736,363 | +0.81(+1.90%) |
Mar 11, 2014 | 42.97 | 43.60 | 42.60 | 42.87 | 1,869,073 | +0.15(+0.35%) |
Mar 10, 2014 | 43.24 | 43.36 | 42.57 | 42.72 | 1,808,997 | -0.46(-1.06%) |
Mar 07, 2014 | 42.90 | 43.38 | 42.71 | 43.18 | 2,034,490 | +0.47(+1.09%) |
Mar 06, 2014 | 42.27 | 42.78 | 42.17 | 42.72 | 1,286,133 | +0.43(+1.02%) |
Mar 05, 2014 | 42.17 | 42.35 | 41.91 | 42.28 | 926,079 | +0.15(+0.37%) |
Mar 04, 2014 | 42.03 | 42.39 | 41.81 | 42.13 | 1,698,184 | +0.58(+1.40%) |