Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.96 | 44.45 | 42.81 | 42.81 | 2,121,430 | -1.04(-2.37%) |
May 29, 2014 | 44.00 | 44.06 | 43.50 | 43.85 | 381,662 | -0.15(-0.34%) |
May 28, 2014 | 43.90 | 44.09 | 43.55 | 44.00 | 463,964 | +0.02(+0.05%) |
May 27, 2014 | 44.20 | 44.27 | 43.80 | 43.98 | 659,255 | -0.21(-0.48%) |
May 26, 2014 | 44.36 | 44.52 | 44.18 | 44.19 | 146,753 | -0.20(-0.45%) |
May 23, 2014 | 44.42 | 44.55 | 44.22 | 44.39 | 288,153 | -0.20(-0.45%) |
May 22, 2014 | 44.49 | 44.88 | 44.20 | 44.59 | 639,978 | +0.16(+0.36%) |
May 21, 2014 | 44.44 | 44.70 | 44.20 | 44.43 | 463,164 | -0.02(-0.04%) |
May 20, 2014 | 44.50 | 44.60 | 44.20 | 44.45 | 647,203 | -0.13(-0.29%) |
May 16, 2014 | 44.58 | 44.58 | 44.58 | 0 | -0.30(-0.67%) | |
May 15, 2014 | 45.32 | 45.42 | 44.64 | 44.88 | 594,434 | -0.60(-1.32%) |
May 14, 2014 | 45.58 | 45.72 | 45.28 | 45.48 | 636,505 | +0.00(+0.00%) |
May 13, 2014 | 44.90 | 46.56 | 44.77 | 45.48 | 1,325,127 | +0.94(+2.11%) |
May 12, 2014 | 44.01 | 44.60 | 43.98 | 44.54 | 1,094,434 | +0.47(+1.07%) |
May 09, 2014 | 42.93 | 44.11 | 42.93 | 44.07 | 1,505,200 | +1.58(+3.72%) |
May 08, 2014 | 42.75 | 42.89 | 42.28 | 42.49 | 533,181 | -0.24(-0.56%) |
May 07, 2014 | 42.63 | 42.88 | 42.50 | 42.73 | 603,041 | +0.06(+0.14%) |
May 06, 2014 | 42.85 | 42.97 | 42.60 | 42.67 | 418,174 | -0.18(-0.42%) |
May 05, 2014 | 42.86 | 42.90 | 42.48 | 42.85 | 483,959 | +0.02(+0.05%) |
May 02, 2014 | 42.98 | 42.99 | 42.56 | 42.83 | 612,642 | -0.09(-0.21%) |
May 01, 2014 | 43.11 | 43.25 | 42.75 | 42.92 | 746,226 | -0.15(-0.35%) |
Apr 30, 2014 | 42.50 | 43.27 | 42.50 | 43.07 | 844,102 | +0.55(+1.29%) |
Apr 29, 2014 | 42.07 | 42.60 | 42.07 | 42.52 | 1,163,679 | +0.34(+0.81%) |
Apr 28, 2014 | 42.01 | 42.23 | 41.95 | 42.18 | 408,756 | +0.21(+0.50%) |
Apr 25, 2014 | 41.90 | 42.10 | 41.64 | 41.97 | 443,662 | +0.00(+0.00%) |
Apr 24, 2014 | 42.46 | 42.50 | 41.91 | 41.97 | 645,494 | -0.34(-0.80%) |
Apr 23, 2014 | 42.27 | 42.53 | 42.18 | 42.31 | 956,788 | -0.11(-0.26%) |
Apr 22, 2014 | 42.75 | 42.87 | 42.21 | 42.42 | 598,206 | -0.41(-0.96%) |
Apr 21, 2014 | 43.01 | 43.10 | 42.74 | 42.83 | 428,770 | -0.18(-0.42%) |
Apr 17, 2014 | 43.01 | 43.01 | 43.01 | 0 | +0.55(+1.30%) | |
Apr 16, 2014 | 42.29 | 42.52 | 42.12 | 42.46 | 707,731 | +0.37(+0.88%) |
Apr 15, 2014 | 41.96 | 42.44 | 41.92 | 42.09 | 699,942 | +0.09(+0.21%) |
Apr 14, 2014 | 42.01 | 42.40 | 41.83 | 42.00 | 634,550 | -0.04(-0.10%) |
Apr 11, 2014 | 41.84 | 42.09 | 41.72 | 42.04 | 610,659 | +0.12(+0.29%) |
Apr 10, 2014 | 41.97 | 42.12 | 41.74 | 41.92 | 865,221 | -0.21(-0.50%) |
Apr 09, 2014 | 41.87 | 42.20 | 41.65 | 42.13 | 2,644,290 | +0.18(+0.43%) |
Apr 08, 2014 | 41.47 | 42.06 | 41.13 | 41.95 | 2,719,118 | +0.45(+1.08%) |
Apr 07, 2014 | 41.79 | 41.87 | 41.41 | 41.50 | 2,472,344 | -0.43(-1.03%) |
Apr 04, 2014 | 41.80 | 42.29 | 41.65 | 41.93 | 1,017,277 | +0.18(+0.43%) |
Apr 03, 2014 | 42.02 | 42.08 | 41.62 | 41.75 | 712,036 | -0.17(-0.41%) |
Apr 02, 2014 | 41.58 | 42.16 | 41.50 | 41.92 | 898,870 | +0.21(+0.50%) |
Apr 01, 2014 | 41.92 | 42.09 | 41.43 | 41.71 | 0 | -0.27(-0.64%) |
Mar 31, 2014 | 41.85 | 42.36 | 41.85 | 41.98 | 21,045,264 | +0.15(+0.36%) |
Mar 28, 2014 | 41.36 | 41.96 | 41.36 | 41.83 | 1,451,856 | +0.53(+1.28%) |
Mar 27, 2014 | 41.28 | 41.54 | 41.10 | 41.30 | 2,118,892 | -0.10(-0.24%) |
Mar 26, 2014 | 41.50 | 41.96 | 41.17 | 41.40 | 3,290,685 | +1.30(+3.24%) |
Mar 25, 2014 | 40.24 | 40.31 | 39.96 | 40.10 | 503,622 | -0.16(-0.40%) |
Mar 24, 2014 | 40.30 | 40.58 | 39.81 | 40.26 | 701,281 | +0.06(+0.15%) |
Mar 21, 2014 | 39.93 | 40.39 | 39.80 | 40.20 | 1,536,235 | +0.26(+0.65%) |
Mar 20, 2014 | 39.99 | 40.02 | 39.76 | 39.94 | 341,380 | -0.05(-0.13%) |
Mar 19, 2014 | 39.74 | 40.02 | 39.74 | 39.99 | 445,383 | +0.25(+0.63%) |
Mar 18, 2014 | 39.45 | 39.83 | 39.38 | 39.74 | 500,048 | +0.24(+0.61%) |
Mar 17, 2014 | 39.35 | 39.53 | 39.24 | 39.50 | 293,989 | +0.14(+0.36%) |
Mar 14, 2014 | 39.21 | 39.39 | 39.12 | 39.36 | 260,258 | +0.08(+0.20%) |
Mar 13, 2014 | 39.24 | 39.52 | 39.20 | 39.28 | 547,657 | +0.07(+0.18%) |
Mar 12, 2014 | 39.18 | 39.35 | 39.10 | 39.21 | 591,772 | +0.00(+0.00%) |
Mar 11, 2014 | 39.40 | 39.57 | 39.06 | 39.21 | 553,914 | -0.19(-0.48%) |
Mar 10, 2014 | 39.50 | 39.70 | 39.33 | 39.40 | 483,578 | -0.10(-0.25%) |
Mar 07, 2014 | 39.87 | 39.91 | 39.19 | 39.50 | 369,311 | -0.26(-0.65%) |
Mar 06, 2014 | 39.92 | 40.00 | 39.75 | 39.76 | 370,505 | -0.20(-0.50%) |
Mar 05, 2014 | 39.80 | 40.01 | 39.71 | 39.96 | 0 | +0.09(+0.23%) |
Mar 04, 2014 | 39.90 | 40.05 | 39.67 | 39.87 | 567,742 | +0.14(+0.35%) |