Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.00 | 42.00 | 39.80 | 40.00 | 42,491 | +1.50(+3.90%) |
May 29, 2014 | 39.60 | 39.70 | 38.40 | 38.50 | 12,905 | -1.10(-2.78%) |
May 28, 2014 | 39.50 | 40.00 | 39.20 | 39.60 | 15,332 | +0.60(+1.54%) |
May 27, 2014 | 38.00 | 39.40 | 37.71 | 39.00 | 16,540 | +0.70(+1.83%) |
May 23, 2014 | 38.20 | 38.30 | 38.30 | 38.30 | 15,870 | -0.20(-0.52%) |
May 22, 2014 | 39.10 | 39.80 | 38.30 | 38.50 | 10,295 | -0.10(-0.26%) |
May 21, 2014 | 38.60 | 39.20 | 38.20 | 38.60 | 16,065 | -0.30(-0.77%) |
May 20, 2014 | 39.10 | 39.30 | 38.40 | 38.90 | 14,148 | +0.10(+0.26%) |
May 19, 2014 | 38.50 | 39.10 | 38.00 | 38.80 | 14,530 | +0.60(+1.57%) |
May 16, 2014 | 37.60 | 38.70 | 37.60 | 38.20 | 15,136 | +0.50(+1.33%) |
May 15, 2014 | 37.90 | 38.70 | 37.70 | 37.70 | 18,719 | -0.40(-1.05%) |
May 14, 2014 | 39.00 | 39.50 | 37.80 | 38.10 | 37,345 | -0.90(-2.31%) |
May 13, 2014 | 39.10 | 39.40 | 38.50 | 39.00 | 24,972 | +1.10(+2.90%) |
May 12, 2014 | 38.80 | 40.40 | 37.90 | 37.90 | 35,773 | -0.60(-1.56%) |
May 09, 2014 | 38.10 | 39.20 | 37.80 | 38.50 | 11,419 | +0.40(+1.05%) |
May 08, 2014 | 39.50 | 40.00 | 38.10 | 38.10 | 18,612 | -1.80(-4.51%) |
May 07, 2014 | 40.80 | 40.80 | 39.50 | 39.90 | 11,738 | -0.90(-2.21%) |
May 06, 2014 | 40.90 | 41.20 | 40.30 | 40.80 | 4,866 | +0.00(+0.00%) |
May 05, 2014 | 40.10 | 41.00 | 40.10 | 40.80 | 5,455 | +0.30(+0.74%) |
May 02, 2014 | 40.30 | 40.90 | 39.60 | 40.50 | 12,095 | +0.10(+0.25%) |
May 01, 2014 | 40.80 | 41.40 | 40.20 | 40.40 | 13,330 | -0.10(-0.25%) |
Apr 30, 2014 | 40.60 | 40.90 | 40.10 | 40.50 | 7,014 | -0.10(-0.25%) |
Apr 29, 2014 | 40.80 | 41.00 | 40.00 | 40.60 | 6,957 | -0.30(-0.73%) |
Apr 28, 2014 | 40.60 | 41.00 | 39.90 | 40.90 | 13,842 | +0.60(+1.49%) |
Apr 25, 2014 | 41.30 | 41.70 | 40.20 | 40.30 | 15,173 | -1.00(-2.42%) |
Apr 24, 2014 | 41.70 | 42.00 | 40.80 | 41.30 | 9,394 | -0.40(-0.96%) |
Apr 23, 2014 | 42.20 | 42.20 | 40.90 | 41.70 | 7,606 | -0.30(-0.71%) |
Apr 22, 2014 | 42.00 | 43.00 | 41.50 | 42.00 | 30,283 | +0.60(+1.45%) |
Apr 21, 2014 | 41.40 | 42.40 | 40.50 | 41.40 | 25,775 | -0.10(-0.24%) |
Apr 17, 2014 | 41.30 | 41.50 | 41.50 | 41.50 | 8,460 | -0.30(-0.72%) |
Apr 16, 2014 | 44.00 | 44.00 | 41.20 | 41.80 | 21,551 | -1.30(-3.02%) |
Apr 15, 2014 | 42.90 | 43.60 | 41.50 | 43.10 | 12,591 | +0.60(+1.41%) |
Apr 14, 2014 | 43.30 | 44.14 | 41.50 | 42.50 | 9,867 | -1.40(-3.19%) |
Apr 11, 2014 | 44.60 | 45.30 | 43.20 | 43.90 | 16,640 | -1.00(-2.23%) |
Apr 10, 2014 | 46.90 | 47.10 | 44.50 | 44.90 | 7,453 | -2.00(-4.26%) |
Apr 09, 2014 | 45.50 | 47.20 | 45.20 | 46.90 | 9,666 | +1.90(+4.22%) |
Apr 08, 2014 | 46.40 | 46.40 | 44.60 | 45.00 | 17,826 | -1.50(-3.23%) |
Apr 07, 2014 | 46.10 | 47.90 | 45.70 | 46.50 | 12,632 | +0.20(+0.43%) |
Apr 04, 2014 | 48.40 | 48.90 | 45.90 | 46.30 | 18,693 | -2.10(-4.34%) |
Apr 03, 2014 | 47.20 | 50.00 | 45.00 | 48.40 | 55,178 | +1.10(+2.33%) |
Apr 02, 2014 | 46.30 | 47.40 | 45.50 | 47.30 | 25,183 | +0.80(+1.72%) |
Apr 01, 2014 | 45.60 | 46.80 | 45.50 | 46.50 | 10,366 | +0.70(+1.53%) |
Mar 31, 2014 | 46.30 | 46.30 | 44.70 | 45.80 | 14,441 | -0.80(-1.72%) |
Mar 28, 2014 | 47.00 | 47.50 | 45.60 | 46.60 | 11,331 | -0.50(-1.06%) |
Mar 27, 2014 | 47.80 | 48.70 | 46.20 | 47.10 | 9,563 | -0.70(-1.46%) |
Mar 26, 2014 | 47.90 | 48.50 | 47.00 | 47.80 | 52,309 | -0.40(-0.83%) |
Mar 25, 2014 | 46.00 | 48.20 | 46.00 | 48.20 | 31,964 | +2.90(+6.40%) |
Mar 24, 2014 | 46.40 | 46.80 | 45.20 | 45.30 | 25,607 | -0.90(-1.95%) |
Mar 21, 2014 | 47.90 | 47.90 | 45.30 | 46.20 | 20,070 | -1.60(-3.35%) |
Mar 20, 2014 | 48.60 | 48.70 | 47.80 | 47.80 | 12,990 | -1.20(-2.45%) |
Mar 19, 2014 | 49.10 | 50.20 | 49.00 | 49.00 | 8,815 | -0.30(-0.61%) |
Mar 18, 2014 | 49.60 | 50.00 | 48.90 | 49.30 | 15,518 | -0.70(-1.40%) |
Mar 17, 2014 | 50.80 | 51.40 | 50.00 | 50.00 | 15,271 | -0.60(-1.19%) |
Mar 14, 2014 | 51.10 | 51.10 | 49.60 | 50.60 | 25,958 | -0.70(-1.36%) |
Mar 13, 2014 | 52.50 | 52.80 | 50.80 | 51.30 | 25,023 | -0.60(-1.16%) |
Mar 12, 2014 | 51.90 | 52.10 | 50.10 | 51.90 | 23,327 | +0.00(+0.00%) |
Mar 11, 2014 | 51.90 | 52.00 | 50.40 | 51.90 | 27,562 | +0.50(+0.97%) |
Mar 10, 2014 | 51.60 | 52.00 | 50.85 | 51.40 | 8,917 | -0.40(-0.77%) |
Mar 07, 2014 | 52.70 | 52.70 | 50.30 | 51.80 | 12,706 | -0.80(-1.52%) |
Mar 06, 2014 | 52.60 | 53.00 | 51.30 | 52.60 | 30,867 | +0.60(+1.15%) |
Mar 05, 2014 | 50.90 | 52.00 | 50.10 | 52.00 | 24,781 | +1.50(+2.97%) |
Mar 04, 2014 | 50.80 | 52.00 | 50.00 | 50.50 | 53,759 | +1.70(+3.48%) |