Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.52 | 50.12 | 49.03 | 49.23 | 71,267 | -0.45(-0.90%) |
May 29, 2014 | 49.72 | 49.79 | 49.16 | 49.68 | 90,556 | -0.26(-0.52%) |
May 28, 2014 | 50.52 | 50.61 | 49.68 | 49.94 | 134,053 | -0.46(-0.91%) |
May 27, 2014 | 49.72 | 50.49 | 49.33 | 50.40 | 179,931 | +0.92(+1.85%) |
May 23, 2014 | 49.52 | 49.48 | 49.48 | 49.48 | 162,443 | -0.35(-0.70%) |
May 22, 2014 | 48.06 | 50.20 | 48.06 | 49.83 | 196,118 | +1.96(+4.10%) |
May 21, 2014 | 47.69 | 48.24 | 47.10 | 47.87 | 209,612 | +0.15(+0.31%) |
May 20, 2014 | 48.75 | 48.79 | 47.47 | 47.72 | 136,980 | -1.00(-2.05%) |
May 19, 2014 | 48.92 | 49.18 | 48.30 | 48.72 | 160,623 | -0.20(-0.41%) |
May 16, 2014 | 48.29 | 48.92 | 48.14 | 48.92 | 148,951 | +0.63(+1.30%) |
May 15, 2014 | 47.53 | 48.47 | 47.10 | 48.29 | 121,515 | +0.36(+0.75%) |
May 14, 2014 | 47.87 | 48.51 | 47.79 | 47.93 | 150,697 | -0.15(-0.31%) |
May 13, 2014 | 48.72 | 48.72 | 48.05 | 48.08 | 94,147 | -0.52(-1.07%) |
May 12, 2014 | 47.84 | 49.51 | 47.80 | 48.60 | 212,431 | +1.03(+2.16%) |
May 09, 2014 | 46.71 | 47.80 | 46.40 | 47.57 | 140,352 | +0.58(+1.23%) |
May 08, 2014 | 47.03 | 47.58 | 46.47 | 46.99 | 183,386 | +0.00(+0.00%) |
May 07, 2014 | 46.91 | 47.87 | 46.43 | 46.99 | 181,627 | +0.30(+0.64%) |
May 06, 2014 | 45.35 | 47.18 | 45.35 | 46.69 | 280,580 | +1.90(+4.25%) |
May 05, 2014 | 44.32 | 45.09 | 43.73 | 44.79 | 315,821 | +0.37(+0.83%) |
May 02, 2014 | 44.24 | 44.85 | 44.17 | 44.42 | 139,722 | +0.31(+0.70%) |
May 01, 2014 | 44.32 | 44.65 | 43.69 | 44.11 | 161,420 | -0.39(-0.87%) |
Apr 30, 2014 | 43.44 | 44.65 | 43.44 | 44.50 | 167,674 | +1.10(+2.53%) |
Apr 29, 2014 | 43.55 | 44.16 | 43.09 | 43.40 | 122,535 | +0.07(+0.16%) |
Apr 28, 2014 | 43.62 | 44.10 | 42.62 | 43.33 | 129,322 | -0.03(-0.07%) |
Apr 25, 2014 | 43.45 | 43.81 | 43.03 | 43.36 | 133,593 | -0.16(-0.37%) |
Apr 24, 2014 | 43.85 | 44.04 | 43.11 | 43.52 | 99,341 | -0.20(-0.46%) |
Apr 23, 2014 | 44.01 | 44.15 | 43.15 | 43.72 | 117,086 | -0.33(-0.75%) |
Apr 22, 2014 | 43.75 | 44.59 | 42.36 | 44.05 | 115,117 | +0.36(+0.82%) |
Apr 21, 2014 | 43.17 | 43.75 | 42.81 | 43.69 | 111,693 | +0.43(+0.99%) |
Apr 17, 2014 | 43.46 | 43.26 | 43.26 | 43.26 | 200,671 | -0.28(-0.64%) |
Apr 16, 2014 | 43.65 | 43.70 | 42.74 | 43.54 | 181,992 | -0.13(-0.30%) |
Apr 15, 2014 | 43.37 | 43.92 | 42.87 | 43.67 | 366,489 | +0.30(+0.69%) |
Apr 14, 2014 | 42.92 | 43.48 | 42.21 | 43.37 | 255,480 | +1.02(+2.40%) |
Apr 11, 2014 | 40.74 | 42.61 | 40.71 | 42.36 | 295,243 | +1.26(+3.06%) |
Apr 10, 2014 | 42.12 | 42.16 | 40.99 | 41.10 | 233,230 | -1.02(-2.41%) |
Apr 09, 2014 | 38.57 | 42.40 | 38.15 | 42.12 | 607,496 | +3.76(+9.79%) |
Apr 08, 2014 | 37.37 | 39.54 | 36.98 | 38.36 | 527,445 | +2.74(+7.69%) |
Apr 07, 2014 | 37.42 | 37.95 | 35.14 | 35.62 | 189,813 | -0.25(-0.69%) |
Apr 04, 2014 | 37.06 | 37.06 | 35.63 | 35.87 | 84,760 | -0.90(-2.44%) |
Apr 03, 2014 | 36.93 | 37.12 | 36.50 | 36.77 | 74,131 | -0.21(-0.57%) |
Apr 02, 2014 | 37.09 | 37.33 | 36.72 | 36.98 | 103,694 | -0.13(-0.35%) |
Apr 01, 2014 | 37.10 | 37.48 | 36.77 | 37.11 | 137,191 | +0.11(+0.30%) |
Mar 31, 2014 | 36.98 | 37.76 | 36.95 | 37.00 | 109,868 | +0.30(+0.81%) |
Mar 28, 2014 | 36.51 | 37.53 | 36.40 | 36.70 | 105,331 | +0.16(+0.44%) |
Mar 27, 2014 | 36.32 | 36.73 | 36.02 | 36.54 | 80,490 | +0.15(+0.41%) |
Mar 26, 2014 | 37.03 | 37.34 | 36.33 | 36.39 | 90,866 | -0.47(-1.27%) |
Mar 25, 2014 | 36.96 | 37.12 | 36.20 | 36.86 | 84,863 | +0.12(+0.32%) |
Mar 24, 2014 | 37.31 | 37.51 | 36.16 | 36.74 | 123,785 | -0.37(-0.99%) |
Mar 21, 2014 | 37.91 | 38.11 | 37.07 | 37.11 | 236,116 | -0.65(-1.72%) |
Mar 20, 2014 | 38.21 | 38.70 | 37.57 | 37.75 | 73,733 | -0.50(-1.30%) |
Mar 19, 2014 | 38.41 | 38.52 | 37.82 | 38.25 | 60,288 | -0.12(-0.31%) |
Mar 18, 2014 | 37.97 | 38.42 | 37.85 | 38.37 | 90,716 | +0.44(+1.16%) |
Mar 17, 2014 | 38.10 | 38.77 | 37.84 | 37.93 | 80,013 | +0.05(+0.13%) |
Mar 14, 2014 | 37.65 | 38.17 | 37.60 | 37.88 | 88,361 | +0.09(+0.24%) |
Mar 13, 2014 | 38.14 | 38.36 | 37.33 | 37.79 | 116,978 | -0.38(-0.99%) |
Mar 12, 2014 | 37.91 | 38.46 | 37.81 | 38.17 | 157,859 | -0.06(-0.16%) |
Mar 11, 2014 | 38.36 | 38.54 | 37.87 | 38.23 | 197,118 | +0.02(+0.05%) |
Mar 10, 2014 | 37.94 | 38.57 | 37.67 | 38.21 | 255,972 | +0.15(+0.39%) |
Mar 07, 2014 | 37.79 | 38.14 | 37.28 | 38.06 | 125,810 | +0.46(+1.22%) |
Mar 06, 2014 | 37.49 | 37.66 | 37.19 | 37.60 | 140,779 | +0.08(+0.21%) |
Mar 05, 2014 | 37.93 | 37.96 | 37.30 | 37.52 | 224,233 | -0.57(-1.49%) |
Mar 04, 2014 | 36.32 | 38.32 | 36.03 | 38.09 | 418,206 | +2.20(+6.14%) |