Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.18 | 45.23 | 44.77 | 45.10 | 1,419,876 | -0.04(-0.09%) |
May 29, 2014 | 45.24 | 45.44 | 44.83 | 45.14 | 1,023,540 | +0.06(+0.13%) |
May 28, 2014 | 44.54 | 45.26 | 44.16 | 45.08 | 1,814,227 | +0.42(+0.94%) |
May 27, 2014 | 43.74 | 44.69 | 43.62 | 44.66 | 2,042,617 | +1.01(+2.31%) |
May 23, 2014 | 43.65 | 43.65 | 43.65 | 0 | +1.14(+2.68%) | |
May 22, 2014 | 42.66 | 42.76 | 42.45 | 42.51 | 167,447 | -0.17(-0.40%) |
May 21, 2014 | 42.64 | 42.87 | 42.61 | 42.68 | 442,804 | +0.10(+0.23%) |
May 20, 2014 | 42.89 | 43.21 | 42.46 | 42.58 | 509,480 | -0.38(-0.88%) |
May 19, 2014 | 43.21 | 43.23 | 42.93 | 42.96 | 466,423 | -0.31(-0.72%) |
May 16, 2014 | 42.95 | 43.46 | 42.83 | 43.27 | 870,731 | +0.42(+0.98%) |
May 15, 2014 | 43.14 | 43.27 | 42.52 | 42.85 | 651,164 | -0.25(-0.58%) |
May 14, 2014 | 43.13 | 43.35 | 42.96 | 43.10 | 491,217 | -0.45(-1.03%) |
May 13, 2014 | 43.92 | 44.15 | 43.36 | 43.55 | 647,929 | -0.46(-1.05%) |
May 12, 2014 | 44.19 | 44.23 | 43.93 | 44.01 | 573,735 | -0.06(-0.14%) |
May 09, 2014 | 44.02 | 44.22 | 43.42 | 44.07 | 638,790 | +0.04(+0.09%) |
May 08, 2014 | 44.24 | 44.63 | 43.89 | 44.03 | 564,503 | -0.06(-0.14%) |
May 07, 2014 | 43.77 | 44.14 | 43.59 | 44.09 | 843,549 | +0.44(+1.01%) |
May 06, 2014 | 43.95 | 43.95 | 43.45 | 43.65 | 804,267 | -0.41(-0.93%) |
May 05, 2014 | 43.50 | 44.35 | 43.42 | 44.06 | 1,135,038 | +0.38(+0.87%) |
May 02, 2014 | 43.64 | 43.91 | 43.46 | 43.68 | 746,384 | -0.02(-0.05%) |
May 01, 2014 | 43.62 | 43.75 | 43.25 | 43.70 | 785,960 | +0.10(+0.23%) |
Apr 30, 2014 | 43.66 | 43.74 | 43.19 | 43.60 | 1,003,843 | -0.14(-0.32%) |
Apr 29, 2014 | 43.50 | 44.08 | 43.08 | 43.74 | 1,021,018 | +0.69(+1.60%) |
Apr 28, 2014 | 43.00 | 43.29 | 42.66 | 43.05 | 661,790 | +0.15(+0.35%) |
Apr 25, 2014 | 42.98 | 43.04 | 42.69 | 42.90 | 637,308 | -0.05(-0.12%) |
Apr 24, 2014 | 42.64 | 42.96 | 42.56 | 42.95 | 746,518 | +0.39(+0.92%) |
Apr 23, 2014 | 42.80 | 42.88 | 42.47 | 42.56 | 528,967 | -0.21(-0.49%) |
Apr 22, 2014 | 42.42 | 42.99 | 42.25 | 42.77 | 641,187 | +0.31(+0.73%) |
Apr 21, 2014 | 42.70 | 42.91 | 42.37 | 42.46 | 623,958 | -0.17(-0.40%) |
Apr 17, 2014 | 42.63 | 42.63 | 42.63 | 0 | +1.03(+2.48%) | |
Apr 16, 2014 | 41.61 | 41.69 | 41.36 | 41.60 | 543,248 | +0.20(+0.48%) |
Apr 15, 2014 | 41.10 | 41.52 | 41.05 | 41.40 | 607,370 | +0.29(+0.71%) |
Apr 14, 2014 | 41.06 | 41.14 | 40.75 | 41.11 | 684,166 | +0.42(+1.03%) |
Apr 11, 2014 | 40.82 | 41.09 | 40.69 | 40.69 | 993,135 | -0.29(-0.71%) |
Apr 10, 2014 | 41.60 | 41.70 | 40.75 | 40.98 | 1,002,148 | -0.70(-1.68%) |
Apr 09, 2014 | 41.85 | 41.87 | 41.41 | 41.68 | 689,595 | -0.06(-0.14%) |
Apr 08, 2014 | 41.63 | 41.81 | 41.49 | 41.74 | 808,678 | +0.07(+0.17%) |
Apr 07, 2014 | 42.00 | 42.23 | 41.64 | 41.67 | 638,434 | -0.40(-0.95%) |
Apr 04, 2014 | 42.47 | 42.49 | 41.99 | 42.07 | 647,400 | -0.15(-0.36%) |
Apr 03, 2014 | 42.30 | 42.41 | 41.90 | 42.22 | 736,312 | +0.02(+0.05%) |
Apr 02, 2014 | 41.95 | 42.33 | 41.70 | 42.20 | 738,740 | +0.23(+0.55%) |
Apr 01, 2014 | 42.07 | 42.10 | 41.67 | 41.97 | 1,097,816 | -0.07(-0.17%) |
Mar 31, 2014 | 41.78 | 42.21 | 41.71 | 42.04 | 1,270,685 | +0.40(+0.96%) |
Mar 28, 2014 | 41.15 | 41.94 | 40.97 | 41.64 | 1,416,054 | +0.71(+1.73%) |
Mar 27, 2014 | 41.32 | 41.52 | 40.73 | 40.93 | 1,873,680 | -0.40(-0.97%) |
Mar 26, 2014 | 41.56 | 41.84 | 41.33 | 41.33 | 1,216,578 | -0.05(-0.12%) |
Mar 25, 2014 | 41.82 | 42.10 | 41.36 | 41.38 | 1,419,544 | -0.28(-0.67%) |
Mar 24, 2014 | 41.89 | 41.99 | 41.38 | 41.66 | 861,702 | -0.04(-0.10%) |
Mar 21, 2014 | 41.89 | 42.34 | 41.54 | 41.70 | 1,528,312 | -0.05(-0.12%) |
Mar 20, 2014 | 41.65 | 41.81 | 41.21 | 41.75 | 833,827 | -0.02(-0.05%) |
Mar 19, 2014 | 42.36 | 42.50 | 41.63 | 41.77 | 770,068 | -0.59(-1.39%) |
Mar 18, 2014 | 41.92 | 42.40 | 41.86 | 42.36 | 1,146,673 | +0.42(+1.00%) |
Mar 17, 2014 | 42.03 | 42.16 | 41.62 | 41.94 | 662,082 | +0.08(+0.19%) |
Mar 14, 2014 | 41.99 | 42.30 | 41.75 | 41.86 | 811,069 | -0.21(-0.50%) |
Mar 13, 2014 | 42.00 | 42.23 | 41.88 | 42.07 | 1,085,577 | +0.11(+0.26%) |
Mar 12, 2014 | 42.53 | 42.69 | 41.72 | 41.96 | 1,416,596 | -0.67(-1.57%) |
Mar 11, 2014 | 42.59 | 43.00 | 42.51 | 42.63 | 1,129,850 | +0.04(+0.09%) |
Mar 10, 2014 | 43.08 | 43.24 | 42.31 | 42.59 | 1,076,812 | -0.50(-1.16%) |
Mar 07, 2014 | 43.71 | 43.84 | 43.00 | 43.09 | 1,095,423 | -0.59(-1.35%) |
Mar 06, 2014 | 42.94 | 44.06 | 42.57 | 43.68 | 1,577,811 | +0.88(+2.06%) |
Mar 05, 2014 | 42.91 | 43.05 | 42.56 | 42.80 | 875,945 | -0.16(-0.37%) |
Mar 04, 2014 | 43.33 | 43.36 | 42.81 | 42.96 | 1,159,449 | -0.05(-0.12%) |