Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.13 | 42.39 | 40.82 | 41.62 | 440,013 | -0.20(-0.48%) |
May 29, 2014 | 42.02 | 42.05 | 41.57 | 41.82 | 261,734 | +0.11(+0.25%) |
May 28, 2014 | 41.77 | 42.09 | 40.94 | 41.71 | 252,518 | -0.15(-0.36%) |
May 27, 2014 | 41.63 | 42.11 | 41.22 | 41.86 | 338,883 | +0.59(+1.44%) |
May 23, 2014 | 40.64 | 41.27 | 41.27 | 41.27 | 175,207 | +0.90(+2.24%) |
May 22, 2014 | 39.46 | 41.17 | 39.15 | 40.36 | 188,009 | +0.94(+2.39%) |
May 21, 2014 | 39.36 | 39.92 | 38.72 | 39.42 | 155,455 | +0.26(+0.67%) |
May 20, 2014 | 40.34 | 40.34 | 38.68 | 39.16 | 255,405 | -1.40(-3.45%) |
May 19, 2014 | 40.11 | 41.53 | 39.68 | 40.56 | 293,725 | +0.15(+0.37%) |
May 16, 2014 | 39.96 | 40.54 | 38.79 | 40.41 | 266,396 | +0.56(+1.41%) |
May 15, 2014 | 39.10 | 40.34 | 37.75 | 39.84 | 333,682 | +0.37(+0.95%) |
May 14, 2014 | 39.93 | 40.54 | 38.71 | 39.47 | 248,588 | -0.48(-1.20%) |
May 13, 2014 | 40.58 | 41.37 | 39.65 | 39.95 | 210,546 | -0.60(-1.48%) |
May 12, 2014 | 38.37 | 41.62 | 38.37 | 40.55 | 334,318 | +1.35(+3.45%) |
May 09, 2014 | 38.71 | 39.41 | 37.73 | 39.20 | 266,460 | +0.41(+1.06%) |
May 08, 2014 | 40.52 | 42.40 | 38.58 | 38.78 | 437,570 | -2.00(-4.90%) |
May 07, 2014 | 38.99 | 40.83 | 37.67 | 40.78 | 694,762 | +0.82(+2.06%) |
May 06, 2014 | 40.52 | 40.89 | 39.71 | 39.96 | 467,119 | -0.66(-1.61%) |
May 05, 2014 | 38.36 | 40.80 | 38.16 | 40.61 | 285,872 | +1.77(+4.54%) |
May 02, 2014 | 39.59 | 39.59 | 38.42 | 38.85 | 389,876 | -0.74(-1.88%) |
May 01, 2014 | 39.39 | 40.44 | 38.56 | 39.59 | 697,192 | +0.18(+0.46%) |
Apr 30, 2014 | 40.94 | 41.93 | 39.10 | 39.41 | 646,263 | -1.65(-4.03%) |
Apr 29, 2014 | 39.89 | 41.85 | 39.30 | 41.06 | 309,411 | +1.52(+3.83%) |
Apr 28, 2014 | 40.93 | 41.62 | 37.19 | 39.54 | 781,739 | -1.07(-2.64%) |
Apr 25, 2014 | 42.33 | 42.78 | 40.31 | 40.62 | 321,465 | -2.25(-5.26%) |
Apr 24, 2014 | 43.46 | 43.57 | 40.84 | 42.87 | 458,921 | -0.28(-0.66%) |
Apr 23, 2014 | 43.47 | 43.79 | 40.71 | 43.16 | 625,057 | -0.63(-1.44%) |
Apr 22, 2014 | 41.32 | 43.96 | 41.32 | 43.79 | 627,619 | +2.74(+6.69%) |
Apr 21, 2014 | 40.17 | 41.48 | 38.98 | 41.04 | 388,836 | +1.04(+2.59%) |
Apr 17, 2014 | 39.00 | 40.01 | 40.01 | 40.01 | 583,652 | +0.77(+1.96%) |
Apr 16, 2014 | 37.82 | 39.34 | 36.62 | 39.24 | 616,119 | +1.97(+5.29%) |
Apr 15, 2014 | 37.64 | 38.92 | 34.87 | 37.27 | 573,558 | -0.27(-0.71%) |
Apr 14, 2014 | 38.65 | 40.12 | 36.48 | 37.54 | 592,342 | -0.66(-1.73%) |
Apr 11, 2014 | 39.53 | 41.15 | 38.07 | 38.20 | 588,656 | -1.68(-4.22%) |
Apr 10, 2014 | 43.46 | 43.95 | 39.46 | 39.88 | 738,981 | -3.77(-8.63%) |
Apr 09, 2014 | 41.48 | 43.79 | 41.41 | 43.65 | 405,020 | +2.35(+5.69%) |
Apr 08, 2014 | 40.50 | 41.65 | 39.93 | 41.30 | 359,921 | +0.96(+2.38%) |
Apr 07, 2014 | 39.30 | 41.15 | 38.62 | 40.34 | 580,512 | +1.02(+2.59%) |
Apr 04, 2014 | 39.94 | 41.44 | 37.70 | 39.32 | 662,604 | -0.31(-0.77%) |
Apr 03, 2014 | 41.18 | 41.20 | 39.18 | 39.63 | 374,595 | -1.55(-3.77%) |
Apr 02, 2014 | 43.04 | 43.24 | 40.24 | 41.18 | 428,574 | -1.54(-3.61%) |
Apr 01, 2014 | 41.97 | 43.29 | 41.75 | 42.72 | 370,200 | +0.75(+1.80%) |
Mar 31, 2014 | 39.69 | 42.40 | 39.46 | 41.97 | 713,530 | +2.49(+6.31%) |
Mar 28, 2014 | 42.66 | 43.14 | 39.08 | 39.48 | 793,629 | -3.08(-7.23%) |
Mar 27, 2014 | 42.28 | 43.66 | 41.25 | 42.55 | 347,294 | +0.29(+0.68%) |
Mar 26, 2014 | 43.25 | 44.25 | 42.26 | 42.26 | 339,140 | -0.46(-1.07%) |
Mar 25, 2014 | 44.09 | 45.13 | 42.60 | 42.72 | 505,937 | -0.99(-2.27%) |
Mar 24, 2014 | 45.03 | 45.43 | 41.60 | 43.71 | 919,827 | -1.28(-2.84%) |
Mar 21, 2014 | 48.22 | 48.68 | 44.85 | 44.99 | 1,325,120 | -3.05(-6.35%) |
Mar 20, 2014 | 48.56 | 49.46 | 47.77 | 48.04 | 252,549 | -0.41(-0.85%) |
Mar 19, 2014 | 49.75 | 50.03 | 47.88 | 48.45 | 437,327 | -1.19(-2.40%) |
Mar 18, 2014 | 48.25 | 49.86 | 48.16 | 49.64 | 421,236 | +1.64(+3.42%) |
Mar 17, 2014 | 47.21 | 49.46 | 47.20 | 48.00 | 616,826 | +0.97(+2.07%) |
Mar 14, 2014 | 45.10 | 47.26 | 44.34 | 47.03 | 709,712 | +1.83(+4.04%) |
Mar 13, 2014 | 46.02 | 47.48 | 44.55 | 45.20 | 627,925 | -0.46(-1.01%) |
Mar 12, 2014 | 43.64 | 45.77 | 43.06 | 45.66 | 366,976 | +1.64(+3.73%) |
Mar 11, 2014 | 43.87 | 45.58 | 43.36 | 44.02 | 701,450 | +0.23(+0.53%) |
Mar 10, 2014 | 43.34 | 44.43 | 42.69 | 43.79 | 436,615 | +0.26(+0.60%) |
Mar 07, 2014 | 43.62 | 43.85 | 41.58 | 43.53 | 435,238 | +0.33(+0.77%) |
Mar 06, 2014 | 46.28 | 46.36 | 43.14 | 43.20 | 516,544 | -2.92(-6.33%) |
Mar 05, 2014 | 46.16 | 47.69 | 45.88 | 46.12 | 675,489 | +0.24(+0.53%) |
Mar 04, 2014 | 43.81 | 46.08 | 43.81 | 45.88 | 825,892 | +2.77(+6.43%) |