Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.55 | 43.33 | 42.07 | 42.52 | 59,334 | +0.10(+0.24%) |
May 29, 2014 | 42.63 | 42.99 | 41.67 | 42.42 | 75,471 | -0.09(-0.21%) |
May 28, 2014 | 43.07 | 43.16 | 41.65 | 42.51 | 102,043 | -0.75(-1.73%) |
May 27, 2014 | 42.69 | 43.71 | 42.47 | 43.26 | 82,181 | +0.99(+2.34%) |
May 23, 2014 | 41.58 | 42.27 | 42.27 | 42.27 | 47,400 | +0.79(+1.90%) |
May 22, 2014 | 41.59 | 41.88 | 40.92 | 41.48 | 32,860 | +0.14(+0.34%) |
May 21, 2014 | 40.98 | 41.40 | 39.90 | 41.34 | 137,955 | +0.38(+0.93%) |
May 20, 2014 | 41.95 | 41.95 | 40.51 | 40.96 | 117,398 | -1.23(-2.92%) |
May 19, 2014 | 42.24 | 42.82 | 41.25 | 42.19 | 48,615 | -0.09(-0.21%) |
May 16, 2014 | 41.15 | 42.40 | 40.59 | 42.28 | 122,765 | +1.11(+2.70%) |
May 15, 2014 | 41.88 | 41.98 | 40.42 | 41.17 | 99,782 | -0.81(-1.93%) |
May 14, 2014 | 43.00 | 43.14 | 41.74 | 41.98 | 118,992 | -0.72(-1.69%) |
May 13, 2014 | 43.34 | 43.34 | 42.24 | 42.70 | 108,858 | -0.63(-1.45%) |
May 12, 2014 | 42.25 | 43.86 | 42.25 | 43.33 | 95,031 | +1.23(+2.92%) |
May 09, 2014 | 40.32 | 42.15 | 40.07 | 42.10 | 174,067 | +1.60(+3.95%) |
May 08, 2014 | 40.21 | 41.48 | 40.21 | 40.50 | 130,452 | +0.06(+0.15%) |
May 07, 2014 | 40.95 | 41.62 | 39.96 | 40.44 | 169,556 | -0.51(-1.25%) |
May 06, 2014 | 42.14 | 42.14 | 40.17 | 40.95 | 236,673 | -1.26(-2.99%) |
May 05, 2014 | 43.32 | 43.32 | 41.76 | 42.21 | 122,444 | -1.63(-3.72%) |
May 02, 2014 | 43.56 | 44.92 | 42.79 | 43.84 | 163,814 | +0.25(+0.57%) |
May 01, 2014 | 40.93 | 44.93 | 40.42 | 43.59 | 397,380 | +3.69(+9.25%) |
Apr 30, 2014 | 46.64 | 46.97 | 39.75 | 39.90 | 513,537 | -7.33(-15.52%) |
Apr 29, 2014 | 48.55 | 48.91 | 46.90 | 47.23 | 89,588 | -1.04(-2.15%) |
Apr 28, 2014 | 47.85 | 49.10 | 46.56 | 48.27 | 156,528 | +0.45(+0.94%) |
Apr 25, 2014 | 48.37 | 49.29 | 46.97 | 47.82 | 117,038 | -0.89(-1.83%) |
Apr 24, 2014 | 49.12 | 49.12 | 47.50 | 48.71 | 119,678 | -0.23(-0.47%) |
Apr 23, 2014 | 49.23 | 49.68 | 48.78 | 48.94 | 61,497 | -0.38(-0.77%) |
Apr 22, 2014 | 48.63 | 49.90 | 47.68 | 49.32 | 73,906 | +0.62(+1.26%) |
Apr 21, 2014 | 49.08 | 49.99 | 47.89 | 48.70 | 72,894 | -0.44(-0.89%) |
Apr 17, 2014 | 48.42 | 49.14 | 49.14 | 49.14 | 74,400 | +0.72(+1.49%) |
Apr 16, 2014 | 48.69 | 48.96 | 47.39 | 48.42 | 70,259 | +0.18(+0.37%) |
Apr 15, 2014 | 48.00 | 48.69 | 46.11 | 48.24 | 136,970 | +0.38(+0.79%) |
Apr 14, 2014 | 49.04 | 49.04 | 47.07 | 47.86 | 65,551 | -0.57(-1.18%) |
Apr 11, 2014 | 47.46 | 49.19 | 46.97 | 48.43 | 142,055 | +0.70(+1.47%) |
Apr 10, 2014 | 50.90 | 51.04 | 47.24 | 47.73 | 149,596 | -3.27(-6.41%) |
Apr 09, 2014 | 50.30 | 51.36 | 49.79 | 51.00 | 57,286 | +0.90(+1.80%) |
Apr 08, 2014 | 49.55 | 50.92 | 48.30 | 50.10 | 172,718 | +0.59(+1.19%) |
Apr 07, 2014 | 51.39 | 51.44 | 49.11 | 49.51 | 156,675 | -2.22(-4.29%) |
Apr 04, 2014 | 53.93 | 54.22 | 51.49 | 51.73 | 114,276 | -1.92(-3.58%) |
Apr 03, 2014 | 54.28 | 54.84 | 53.32 | 53.65 | 78,767 | -0.59(-1.09%) |
Apr 02, 2014 | 54.17 | 54.45 | 53.17 | 54.24 | 80,592 | +0.34(+0.63%) |
Apr 01, 2014 | 52.96 | 54.20 | 52.56 | 53.90 | 130,124 | +0.90(+1.70%) |
Mar 31, 2014 | 51.33 | 53.27 | 51.33 | 53.00 | 96,118 | +1.97(+3.86%) |
Mar 28, 2014 | 51.45 | 52.70 | 50.83 | 51.03 | 86,184 | -0.37(-0.72%) |
Mar 27, 2014 | 51.42 | 51.80 | 50.58 | 51.40 | 51,501 | +0.11(+0.21%) |
Mar 26, 2014 | 53.81 | 54.38 | 51.28 | 51.29 | 85,615 | -2.09(-3.92%) |
Mar 25, 2014 | 53.62 | 53.92 | 52.80 | 53.38 | 61,004 | +0.14(+0.26%) |
Mar 24, 2014 | 54.01 | 54.45 | 52.13 | 53.24 | 73,381 | -0.72(-1.33%) |
Mar 21, 2014 | 54.07 | 55.09 | 53.51 | 53.96 | 152,159 | +0.02(+0.04%) |
Mar 20, 2014 | 53.43 | 54.60 | 53.12 | 53.94 | 102,218 | +0.32(+0.60%) |
Mar 19, 2014 | 53.27 | 53.83 | 52.81 | 53.62 | 125,994 | +0.34(+0.64%) |
Mar 18, 2014 | 52.38 | 53.68 | 52.24 | 53.28 | 62,861 | +1.03(+1.97%) |
Mar 17, 2014 | 51.60 | 52.41 | 51.60 | 52.25 | 174,141 | +0.86(+1.67%) |
Mar 14, 2014 | 51.06 | 52.37 | 50.81 | 51.39 | 72,592 | -0.08(-0.16%) |
Mar 13, 2014 | 53.70 | 53.78 | 50.96 | 51.47 | 130,343 | -2.17(-4.05%) |
Mar 12, 2014 | 53.75 | 54.13 | 53.28 | 53.64 | 110,604 | -1.06(-1.94%) |
Mar 11, 2014 | 56.69 | 56.69 | 54.63 | 54.70 | 118,693 | -2.09(-3.68%) |
Mar 10, 2014 | 56.62 | 57.23 | 55.93 | 56.79 | 151,593 | -0.14(-0.25%) |
Mar 07, 2014 | 57.70 | 57.74 | 56.62 | 56.93 | 89,534 | -0.76(-1.32%) |
Mar 06, 2014 | 57.32 | 58.20 | 57.19 | 57.69 | 120,736 | -0.01(-0.02%) |
Mar 05, 2014 | 58.22 | 58.32 | 57.68 | 57.70 | 110,709 | -0.75(-1.28%) |
Mar 04, 2014 | 57.03 | 59.17 | 57.00 | 58.45 | 155,607 | +1.75(+3.09%) |