Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.32 | 43.51 | 42.99 | 43.07 | 273,426 | -0.30(-0.70%) |
May 29, 2014 | 43.12 | 43.47 | 43.02 | 43.37 | 179,682 | +0.24(+0.55%) |
May 28, 2014 | 43.05 | 43.46 | 42.89 | 43.14 | 338,768 | +0.03(+0.07%) |
May 27, 2014 | 43.36 | 43.39 | 42.77 | 43.11 | 265,444 | -0.03(-0.07%) |
May 23, 2014 | 42.73 | 43.14 | 43.14 | 43.14 | 332,925 | +0.33(+0.77%) |
May 22, 2014 | 42.26 | 42.91 | 42.14 | 42.81 | 254,587 | +0.51(+1.20%) |
May 21, 2014 | 42.83 | 43.17 | 42.13 | 42.30 | 414,155 | -0.44(-1.02%) |
May 20, 2014 | 42.97 | 43.15 | 42.50 | 42.73 | 412,423 | -0.47(-1.09%) |
May 19, 2014 | 43.04 | 43.60 | 42.93 | 43.20 | 230,182 | +0.11(+0.25%) |
May 16, 2014 | 42.97 | 43.27 | 42.76 | 43.10 | 168,429 | +0.16(+0.37%) |
May 15, 2014 | 43.23 | 43.45 | 42.51 | 42.94 | 367,975 | -0.39(-0.91%) |
May 14, 2014 | 43.87 | 43.90 | 43.30 | 43.33 | 261,916 | -0.54(-1.24%) |
May 13, 2014 | 43.88 | 44.20 | 43.85 | 43.87 | 206,737 | -0.10(-0.23%) |
May 12, 2014 | 43.74 | 44.35 | 43.74 | 43.97 | 246,249 | +0.47(+1.08%) |
May 09, 2014 | 43.33 | 43.70 | 43.10 | 43.50 | 204,397 | +0.14(+0.31%) |
May 08, 2014 | 43.68 | 44.42 | 43.27 | 43.37 | 513,310 | -0.48(-1.11%) |
May 07, 2014 | 43.23 | 44.02 | 43.23 | 43.85 | 411,208 | +0.63(+1.47%) |
May 06, 2014 | 43.53 | 44.37 | 42.71 | 43.22 | 601,152 | +0.08(+0.18%) |
May 05, 2014 | 43.33 | 43.60 | 42.92 | 43.14 | 724,798 | -0.47(-1.08%) |
May 02, 2014 | 43.25 | 43.70 | 43.25 | 43.61 | 380,151 | -0.03(-0.07%) |
May 01, 2014 | 43.80 | 43.90 | 43.44 | 43.64 | 483,361 | -0.01(-0.03%) |
Apr 30, 2014 | 43.55 | 43.80 | 43.48 | 43.65 | 447,911 | +0.12(+0.28%) |
Apr 29, 2014 | 43.35 | 44.03 | 43.35 | 43.53 | 374,255 | +0.48(+1.13%) |
Apr 28, 2014 | 43.30 | 43.52 | 42.36 | 43.05 | 356,335 | -0.06(-0.13%) |
Apr 25, 2014 | 43.43 | 43.66 | 43.10 | 43.10 | 305,612 | -0.37(-0.85%) |
Apr 24, 2014 | 43.07 | 43.89 | 42.93 | 43.48 | 568,969 | +1.24(+2.94%) |
Apr 23, 2014 | 42.46 | 42.73 | 42.21 | 42.23 | 259,675 | -0.20(-0.47%) |
Apr 22, 2014 | 42.33 | 42.60 | 42.31 | 42.43 | 250,269 | +0.10(+0.24%) |
Apr 21, 2014 | 42.45 | 42.71 | 42.28 | 42.33 | 146,510 | -0.19(-0.45%) |
Apr 17, 2014 | 41.72 | 42.53 | 42.53 | 42.53 | 334,137 | +0.85(+2.04%) |
Apr 16, 2014 | 41.84 | 42.18 | 41.51 | 41.68 | 368,214 | +0.02(+0.05%) |
Apr 15, 2014 | 42.03 | 42.05 | 40.82 | 41.66 | 568,801 | -0.34(-0.82%) |
Apr 14, 2014 | 42.41 | 42.71 | 41.81 | 42.00 | 367,684 | +0.04(+0.09%) |
Apr 11, 2014 | 42.42 | 42.78 | 41.93 | 41.96 | 375,326 | -0.84(-1.97%) |
Apr 10, 2014 | 43.55 | 43.73 | 42.71 | 42.80 | 305,168 | -0.73(-1.69%) |
Apr 09, 2014 | 43.85 | 44.11 | 43.23 | 43.54 | 438,861 | -0.29(-0.65%) |
Apr 08, 2014 | 43.68 | 44.23 | 43.58 | 43.82 | 341,151 | +0.11(+0.24%) |
Apr 07, 2014 | 44.53 | 44.75 | 43.47 | 43.72 | 277,094 | -0.93(-2.08%) |
Apr 04, 2014 | 44.99 | 45.29 | 44.33 | 44.65 | 446,241 | +0.00(+0.00%) |
Apr 03, 2014 | 45.18 | 45.28 | 44.41 | 44.65 | 682,244 | -0.48(-1.07%) |
Apr 02, 2014 | 43.97 | 45.61 | 43.58 | 45.13 | 896,283 | +1.07(+2.43%) |
Apr 01, 2014 | 43.68 | 44.13 | 43.16 | 44.06 | 357,157 | +0.36(+0.82%) |
Mar 31, 2014 | 43.11 | 43.75 | 42.88 | 43.70 | 333,439 | +0.89(+2.08%) |
Mar 28, 2014 | 42.63 | 42.96 | 42.54 | 42.81 | 208,686 | +0.24(+0.55%) |
Mar 27, 2014 | 43.02 | 43.28 | 42.41 | 42.58 | 251,441 | -0.44(-1.03%) |
Mar 26, 2014 | 43.42 | 43.61 | 43.02 | 43.02 | 233,137 | -0.31(-0.71%) |
Mar 25, 2014 | 43.54 | 43.68 | 42.93 | 43.33 | 298,793 | -0.13(-0.30%) |
Mar 24, 2014 | 43.23 | 43.85 | 43.19 | 43.45 | 422,878 | +0.38(+0.88%) |
Mar 21, 2014 | 42.79 | 43.09 | 42.76 | 43.08 | 550,057 | +0.34(+0.78%) |
Mar 20, 2014 | 42.40 | 42.76 | 42.23 | 42.74 | 317,143 | +0.25(+0.59%) |
Mar 19, 2014 | 42.76 | 42.83 | 42.31 | 42.49 | 251,039 | -0.27(-0.63%) |
Mar 18, 2014 | 42.79 | 43.00 | 42.70 | 42.76 | 383,410 | +0.06(+0.15%) |
Mar 17, 2014 | 42.40 | 42.93 | 42.23 | 42.70 | 407,899 | +0.49(+1.17%) |
Mar 14, 2014 | 41.80 | 42.26 | 41.55 | 42.21 | 412,512 | +0.41(+0.99%) |
Mar 13, 2014 | 42.01 | 42.40 | 41.69 | 41.79 | 365,575 | -0.13(-0.31%) |
Mar 12, 2014 | 42.20 | 42.30 | 41.77 | 41.92 | 524,997 | -0.50(-1.18%) |
Mar 11, 2014 | 42.41 | 42.73 | 42.02 | 42.42 | 412,181 | -0.06(-0.15%) |
Mar 10, 2014 | 42.53 | 42.64 | 42.10 | 42.48 | 572,498 | -0.03(-0.07%) |
Mar 07, 2014 | 41.43 | 42.51 | 41.24 | 42.51 | 693,401 | +1.41(+3.44%) |
Mar 06, 2014 | 40.91 | 41.36 | 40.91 | 41.10 | 505,538 | +0.16(+0.40%) |
Mar 05, 2014 | 41.01 | 41.09 | 40.79 | 40.94 | 276,439 | -0.01(-0.02%) |
Mar 04, 2014 | 40.73 | 41.16 | 40.73 | 40.94 | 335,960 | +0.53(+1.32%) |