Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.86 | 42.95 | 42.47 | 42.71 | 1,176,950 | -0.08(-0.20%) |
May 29, 2014 | 42.69 | 42.84 | 42.40 | 42.80 | 1,796,878 | +0.15(+0.35%) |
May 28, 2014 | 42.65 | 42.71 | 42.24 | 42.65 | 1,629,111 | +0.12(+0.28%) |
May 27, 2014 | 41.98 | 42.53 | 41.79 | 42.53 | 1,816,533 | +0.69(+1.65%) |
May 23, 2014 | 41.66 | 41.84 | 41.84 | 41.84 | 1,359,684 | +0.23(+0.56%) |
May 22, 2014 | 41.54 | 41.76 | 41.36 | 41.61 | 792,072 | +0.17(+0.41%) |
May 21, 2014 | 41.41 | 41.64 | 41.21 | 41.44 | 925,198 | +0.22(+0.54%) |
May 20, 2014 | 41.57 | 41.59 | 41.06 | 41.21 | 1,600,505 | -0.29(-0.71%) |
May 19, 2014 | 41.07 | 41.71 | 41.07 | 41.51 | 1,658,882 | +0.34(+0.82%) |
May 16, 2014 | 40.50 | 41.48 | 40.50 | 41.17 | 2,380,768 | +0.50(+1.23%) |
May 15, 2014 | 40.75 | 40.78 | 40.05 | 40.67 | 2,227,648 | -0.10(-0.26%) |
May 14, 2014 | 40.35 | 41.00 | 40.35 | 40.77 | 1,522,613 | -0.07(-0.17%) |
May 13, 2014 | 41.56 | 41.61 | 40.80 | 40.84 | 2,359,758 | -0.66(-1.59%) |
May 12, 2014 | 41.10 | 41.72 | 40.99 | 41.50 | 1,650,961 | +0.65(+1.60%) |
May 09, 2014 | 40.41 | 40.93 | 40.12 | 40.85 | 1,726,397 | +0.34(+0.83%) |
May 08, 2014 | 40.41 | 41.32 | 40.39 | 40.51 | 1,843,323 | -0.20(-0.49%) |
May 07, 2014 | 40.32 | 40.73 | 40.09 | 40.71 | 2,206,372 | +0.39(+0.96%) |
May 06, 2014 | 40.66 | 40.68 | 40.17 | 40.32 | 1,519,512 | -0.27(-0.65%) |
May 05, 2014 | 40.47 | 40.85 | 40.43 | 40.59 | 1,877,464 | -0.32(-0.78%) |
May 02, 2014 | 40.81 | 41.14 | 40.62 | 40.91 | 1,657,198 | +0.18(+0.45%) |
May 01, 2014 | 41.42 | 41.63 | 40.61 | 40.73 | 3,704,126 | -0.69(-1.67%) |
Apr 30, 2014 | 41.49 | 41.99 | 41.31 | 41.42 | 4,650,656 | -0.18(-0.44%) |
Apr 29, 2014 | 41.39 | 42.03 | 41.04 | 41.60 | 3,913,872 | +0.53(+1.29%) |
Apr 28, 2014 | 40.97 | 41.30 | 40.24 | 41.07 | 3,467,855 | +0.35(+0.86%) |
Apr 25, 2014 | 40.78 | 42.07 | 40.51 | 40.72 | 6,921,246 | -3.13(-7.13%) |
Apr 24, 2014 | 44.03 | 44.40 | 43.04 | 43.85 | 3,777,680 | +0.66(+1.53%) |
Apr 23, 2014 | 43.10 | 43.44 | 42.92 | 43.19 | 2,391,983 | -0.03(-0.06%) |
Apr 22, 2014 | 42.81 | 43.38 | 42.66 | 43.21 | 1,425,518 | +0.23(+0.54%) |
Apr 21, 2014 | 43.09 | 43.26 | 42.67 | 42.98 | 1,094,159 | +0.19(+0.44%) |
Apr 17, 2014 | 42.47 | 42.79 | 42.79 | 42.79 | 1,998,737 | +0.21(+0.50%) |
Apr 16, 2014 | 42.08 | 42.58 | 41.40 | 42.58 | 2,963,643 | -0.24(-0.56%) |
Apr 15, 2014 | 42.72 | 42.96 | 42.08 | 42.82 | 1,896,549 | +0.16(+0.36%) |
Apr 14, 2014 | 42.73 | 43.03 | 42.27 | 42.66 | 1,795,333 | +0.27(+0.63%) |
Apr 11, 2014 | 42.80 | 43.28 | 42.29 | 42.40 | 3,188,900 | -0.76(-1.77%) |
Apr 10, 2014 | 44.65 | 44.67 | 43.08 | 43.16 | 2,531,582 | -1.42(-3.18%) |
Apr 09, 2014 | 44.25 | 44.63 | 43.83 | 44.58 | 1,666,767 | +0.54(+1.23%) |
Apr 08, 2014 | 44.21 | 44.36 | 43.76 | 44.03 | 2,637,452 | -0.50(-1.13%) |
Apr 07, 2014 | 44.91 | 44.91 | 44.05 | 44.54 | 3,953,816 | -0.38(-0.85%) |
Apr 04, 2014 | 46.34 | 46.38 | 44.77 | 44.92 | 3,732,601 | -1.18(-2.56%) |
Apr 03, 2014 | 45.65 | 46.56 | 45.65 | 46.10 | 2,546,066 | +0.21(+0.47%) |
Apr 02, 2014 | 45.47 | 45.92 | 45.14 | 45.88 | 2,621,980 | +0.56(+1.24%) |
Apr 01, 2014 | 45.02 | 45.33 | 44.71 | 45.32 | 1,669,012 | +0.57(+1.27%) |
Mar 31, 2014 | 44.70 | 45.21 | 44.57 | 44.75 | 1,810,115 | +0.25(+0.57%) |
Mar 28, 2014 | 44.44 | 45.19 | 44.29 | 44.50 | 1,252,321 | +0.16(+0.36%) |
Mar 27, 2014 | 44.68 | 44.68 | 44.16 | 44.34 | 2,129,738 | -0.32(-0.71%) |
Mar 26, 2014 | 45.48 | 45.81 | 44.64 | 44.65 | 2,103,525 | -0.53(-1.17%) |
Mar 25, 2014 | 45.19 | 45.31 | 44.89 | 45.19 | 2,088,674 | +0.15(+0.33%) |
Mar 24, 2014 | 45.53 | 45.66 | 44.83 | 45.04 | 2,919,693 | -0.28(-0.63%) |
Mar 21, 2014 | 45.79 | 45.81 | 45.15 | 45.32 | 3,709,939 | +0.06(+0.12%) |
Mar 20, 2014 | 44.07 | 45.28 | 43.99 | 45.27 | 2,765,078 | +0.86(+1.95%) |
Mar 19, 2014 | 44.45 | 44.74 | 44.07 | 44.40 | 1,973,685 | +0.03(+0.07%) |
Mar 18, 2014 | 43.74 | 44.43 | 43.71 | 44.37 | 1,871,608 | +0.50(+1.14%) |
Mar 17, 2014 | 43.45 | 43.90 | 43.45 | 43.87 | 2,526,963 | +0.58(+1.35%) |
Mar 14, 2014 | 43.02 | 43.51 | 43.02 | 43.29 | 2,208,396 | +0.08(+0.19%) |
Mar 13, 2014 | 43.77 | 43.89 | 42.98 | 43.20 | 3,292,205 | -0.57(-1.30%) |
Mar 12, 2014 | 42.62 | 43.80 | 42.58 | 43.77 | 2,730,807 | +0.82(+1.90%) |
Mar 11, 2014 | 43.06 | 43.69 | 42.69 | 42.96 | 1,865,278 | +0.15(+0.35%) |
Mar 10, 2014 | 43.33 | 43.45 | 42.66 | 42.81 | 1,805,324 | -0.46(-1.06%) |
Mar 07, 2014 | 42.99 | 43.47 | 42.80 | 43.27 | 2,030,359 | +0.47(+1.09%) |
Mar 06, 2014 | 42.36 | 42.87 | 42.26 | 42.80 | 1,283,522 | +0.43(+1.02%) |
Mar 05, 2014 | 42.26 | 42.43 | 41.99 | 42.37 | 924,199 | +0.16(+0.37%) |
Mar 04, 2014 | 42.11 | 42.47 | 41.89 | 42.21 | 1,694,736 | +0.58(+1.40%) |