Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.23 | 44.42 | 44.18 | 44.41 | 94,263 | +0.15(+0.35%) |
May 29, 2014 | 44.08 | 44.25 | 44.04 | 44.25 | 28,244 | +0.18(+0.40%) |
May 28, 2014 | 44.08 | 44.16 | 44.00 | 44.08 | 40,615 | +0.02(+0.05%) |
May 27, 2014 | 44.04 | 44.09 | 43.97 | 44.05 | 70,175 | +0.18(+0.40%) |
May 23, 2014 | 43.81 | 43.88 | 43.88 | 43.88 | 64,172 | +0.08(+0.19%) |
May 22, 2014 | 43.68 | 43.84 | 43.64 | 43.79 | 113,578 | +0.08(+0.18%) |
May 21, 2014 | 43.42 | 43.72 | 43.42 | 43.71 | 42,885 | +0.35(+0.82%) |
May 20, 2014 | 43.62 | 43.62 | 43.22 | 43.36 | 53,296 | -0.29(-0.65%) |
May 19, 2014 | 43.43 | 43.66 | 43.43 | 43.64 | 79,618 | +0.12(+0.28%) |
May 16, 2014 | 43.41 | 43.52 | 43.30 | 43.52 | 60,229 | +0.05(+0.12%) |
May 15, 2014 | 43.77 | 43.77 | 43.30 | 43.47 | 61,357 | -0.41(-0.93%) |
May 14, 2014 | 44.04 | 44.04 | 43.81 | 43.88 | 123,227 | -0.15(-0.33%) |
May 13, 2014 | 43.97 | 44.07 | 43.94 | 44.02 | 48,859 | +0.08(+0.18%) |
May 12, 2014 | 43.84 | 43.94 | 43.81 | 43.94 | 115,216 | +0.33(+0.76%) |
May 09, 2014 | 43.64 | 43.65 | 43.40 | 43.61 | 31,819 | +0.01(+0.02%) |
May 08, 2014 | 43.64 | 43.84 | 43.51 | 43.61 | 218,716 | -0.05(-0.12%) |
May 07, 2014 | 43.40 | 43.67 | 43.24 | 43.66 | 126,616 | +0.45(+1.04%) |
May 06, 2014 | 43.39 | 43.46 | 43.19 | 43.21 | 40,849 | -0.35(-0.80%) |
May 05, 2014 | 43.27 | 43.56 | 43.18 | 43.56 | 53,825 | +0.03(+0.07%) |
May 02, 2014 | 43.71 | 43.82 | 43.51 | 43.53 | 74,982 | -0.14(-0.32%) |
May 01, 2014 | 43.72 | 43.75 | 43.55 | 43.67 | 244,260 | -0.07(-0.16%) |
Apr 30, 2014 | 43.62 | 43.75 | 43.56 | 43.74 | 58,569 | +0.08(+0.18%) |
Apr 29, 2014 | 43.61 | 43.74 | 43.57 | 43.66 | 71,586 | +0.13(+0.30%) |
Apr 28, 2014 | 43.52 | 43.62 | 43.15 | 43.53 | 73,563 | +0.22(+0.50%) |
Apr 25, 2014 | 43.50 | 43.50 | 43.23 | 43.31 | 60,270 | -0.21(-0.48%) |
Apr 24, 2014 | 43.66 | 43.71 | 43.37 | 43.52 | 98,482 | -0.02(-0.04%) |
Apr 23, 2014 | 43.56 | 43.59 | 43.43 | 43.54 | 67,420 | -0.01(-0.02%) |
Apr 22, 2014 | 43.50 | 43.65 | 43.41 | 43.54 | 104,096 | +0.12(+0.27%) |
Apr 21, 2014 | 43.34 | 43.44 | 43.28 | 43.43 | 93,455 | +0.07(+0.16%) |
Apr 17, 2014 | 43.16 | 43.36 | 43.36 | 43.36 | 96,971 | +0.13(+0.30%) |
Apr 16, 2014 | 43.03 | 43.23 | 42.96 | 43.23 | 73,625 | +0.43(+1.01%) |
Apr 15, 2014 | 42.63 | 42.84 | 42.32 | 42.80 | 63,931 | +0.25(+0.58%) |
Apr 14, 2014 | 42.57 | 42.58 | 42.21 | 42.55 | 49,276 | +0.29(+0.69%) |
Apr 11, 2014 | 42.36 | 42.55 | 42.20 | 42.26 | 60,074 | -0.35(-0.81%) |
Apr 10, 2014 | 43.33 | 43.34 | 42.53 | 42.60 | 166,852 | -0.72(-1.66%) |
Apr 09, 2014 | 43.10 | 43.32 | 42.92 | 43.32 | 45,594 | +0.36(+0.84%) |
Apr 08, 2014 | 42.88 | 43.03 | 42.66 | 42.96 | 80,641 | +0.08(+0.18%) |
Apr 07, 2014 | 43.27 | 43.27 | 42.83 | 42.88 | 38,298 | -0.42(-0.96%) |
Apr 04, 2014 | 43.94 | 43.94 | 43.22 | 43.30 | 69,995 | -0.36(-0.83%) |
Apr 03, 2014 | 43.74 | 43.74 | 43.52 | 43.66 | 73,153 | +0.02(+0.05%) |
Apr 02, 2014 | 43.54 | 43.66 | 43.40 | 43.64 | 116,307 | +0.18(+0.41%) |
Apr 01, 2014 | 43.47 | 43.50 | 43.28 | 43.46 | 55,805 | +0.12(+0.28%) |
Mar 31, 2014 | 43.27 | 43.37 | 43.18 | 43.34 | 73,870 | +0.38(+0.88%) |
Mar 28, 2014 | 42.88 | 43.13 | 42.86 | 42.96 | 50,671 | +0.22(+0.51%) |
Mar 27, 2014 | 42.80 | 42.86 | 42.62 | 42.74 | 88,638 | -0.06(-0.14%) |
Mar 26, 2014 | 43.18 | 43.18 | 42.80 | 42.80 | 126,137 | -0.16(-0.38%) |
Mar 25, 2014 | 42.94 | 43.00 | 42.75 | 42.96 | 58,575 | +0.23(+0.54%) |
Mar 24, 2014 | 42.94 | 42.96 | 42.51 | 42.73 | 29,284 | -0.05(-0.12%) |
Mar 21, 2014 | 42.97 | 43.17 | 42.76 | 42.79 | 40,848 | -0.05(-0.11%) |
Mar 20, 2014 | 42.41 | 42.85 | 42.35 | 42.83 | 61,811 | +0.41(+0.96%) |
Mar 19, 2014 | 42.59 | 42.73 | 42.26 | 42.43 | 39,120 | -0.22(-0.52%) |
Mar 18, 2014 | 42.49 | 42.71 | 42.45 | 42.65 | 112,994 | +0.29(+0.67%) |
Mar 17, 2014 | 42.21 | 42.41 | 42.20 | 42.36 | 54,445 | +0.41(+0.98%) |
Mar 14, 2014 | 42.06 | 42.20 | 41.89 | 41.95 | 46,022 | -0.11(-0.26%) |
Mar 13, 2014 | 42.64 | 42.67 | 42.05 | 42.06 | 36,270 | -0.45(-1.06%) |
Mar 12, 2014 | 42.22 | 42.51 | 42.22 | 42.51 | 38,652 | +0.02(+0.05%) |
Mar 11, 2014 | 42.72 | 42.76 | 42.40 | 42.49 | 44,221 | -0.27(-0.63%) |
Mar 10, 2014 | 42.60 | 42.76 | 42.48 | 42.76 | 33,611 | +0.02(+0.05%) |
Mar 07, 2014 | 42.81 | 42.81 | 42.58 | 42.73 | 31,826 | +0.10(+0.23%) |
Mar 06, 2014 | 42.55 | 42.69 | 42.55 | 42.63 | 43,268 | +0.15(+0.34%) |
Mar 05, 2014 | 42.43 | 42.54 | 42.40 | 42.49 | 20,927 | +0.01(+0.02%) |
Mar 04, 2014 | 42.29 | 42.55 | 42.18 | 42.48 | 41,262 | +0.67(+1.60%) |