Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.61 | 43.69 | 42.75 | 43.09 | 643,313 | -0.46(-1.06%) |
May 29, 2014 | 42.95 | 43.91 | 42.93 | 43.55 | 826,489 | +0.71(+1.66%) |
May 28, 2014 | 42.57 | 42.96 | 42.25 | 42.84 | 668,939 | +0.25(+0.59%) |
May 27, 2014 | 42.04 | 42.66 | 41.69 | 42.59 | 674,895 | +0.96(+2.31%) |
May 23, 2014 | 41.71 | 41.63 | 41.63 | 41.63 | 520,000 | -0.22(-0.53%) |
May 22, 2014 | 41.52 | 42.01 | 40.94 | 41.85 | 351,443 | +0.50(+1.21%) |
May 21, 2014 | 41.00 | 41.65 | 40.90 | 41.35 | 575,660 | +0.34(+0.83%) |
May 20, 2014 | 42.25 | 42.47 | 40.75 | 41.01 | 1,306,132 | -1.42(-3.35%) |
May 19, 2014 | 41.71 | 43.11 | 41.71 | 42.43 | 932,689 | +0.75(+1.80%) |
May 16, 2014 | 41.79 | 41.86 | 41.12 | 41.68 | 656,154 | -0.12(-0.29%) |
May 15, 2014 | 41.63 | 41.89 | 40.48 | 41.80 | 552,174 | +0.05(+0.12%) |
May 14, 2014 | 41.47 | 41.82 | 41.19 | 41.75 | 444,334 | +0.25(+0.60%) |
May 13, 2014 | 42.01 | 42.18 | 41.29 | 41.50 | 1,370,294 | -0.45(-1.07%) |
May 12, 2014 | 41.68 | 42.49 | 41.66 | 41.95 | 602,002 | +0.43(+1.04%) |
May 09, 2014 | 40.53 | 42.00 | 40.53 | 41.52 | 647,965 | +0.84(+2.06%) |
May 08, 2014 | 40.49 | 40.95 | 40.31 | 40.68 | 608,236 | +0.18(+0.44%) |
May 07, 2014 | 40.22 | 40.70 | 39.95 | 40.50 | 848,444 | +0.27(+0.67%) |
May 06, 2014 | 39.96 | 40.41 | 39.50 | 40.23 | 773,773 | +0.26(+0.65%) |
May 05, 2014 | 39.00 | 40.20 | 38.62 | 39.97 | 812,168 | +0.89(+2.28%) |
May 02, 2014 | 38.44 | 39.87 | 38.44 | 39.08 | 1,666,508 | +1.26(+3.33%) |
May 01, 2014 | 37.51 | 38.28 | 37.26 | 37.82 | 845,105 | +0.42(+1.12%) |
Apr 30, 2014 | 37.17 | 37.63 | 36.82 | 37.40 | 421,382 | +0.31(+0.84%) |
Apr 29, 2014 | 37.00 | 37.09 | 36.60 | 37.09 | 417,640 | +0.19(+0.51%) |
Apr 28, 2014 | 36.59 | 36.91 | 36.15 | 36.90 | 661,195 | +0.47(+1.29%) |
Apr 25, 2014 | 36.41 | 36.73 | 35.95 | 36.43 | 343,160 | -0.13(-0.36%) |
Apr 24, 2014 | 36.57 | 36.87 | 35.84 | 36.56 | 629,316 | +0.27(+0.74%) |
Apr 23, 2014 | 35.71 | 36.39 | 35.07 | 36.29 | 1,019,016 | +0.60(+1.68%) |
Apr 22, 2014 | 34.02 | 35.81 | 34.02 | 35.69 | 966,760 | +2.11(+6.28%) |
Apr 21, 2014 | 33.48 | 33.90 | 33.33 | 33.58 | 229,611 | +0.25(+0.75%) |
Apr 17, 2014 | 34.23 | 33.33 | 33.33 | 33.33 | 760,600 | -1.41(-4.06%) |
Apr 16, 2014 | 35.26 | 35.27 | 34.38 | 34.74 | 521,664 | -0.21(-0.60%) |
Apr 15, 2014 | 34.89 | 35.09 | 34.35 | 34.95 | 493,025 | +0.21(+0.60%) |
Apr 14, 2014 | 34.79 | 35.11 | 34.44 | 34.74 | 284,091 | +0.15(+0.43%) |
Apr 11, 2014 | 35.11 | 35.34 | 34.54 | 34.59 | 261,708 | -0.73(-2.07%) |
Apr 10, 2014 | 36.24 | 36.24 | 35.14 | 35.32 | 414,291 | -0.94(-2.59%) |
Apr 09, 2014 | 35.93 | 36.28 | 35.62 | 36.26 | 466,649 | +0.30(+0.83%) |
Apr 08, 2014 | 34.88 | 35.98 | 34.63 | 35.96 | 892,092 | +1.07(+3.07%) |
Apr 07, 2014 | 34.99 | 35.22 | 34.49 | 34.89 | 447,502 | -0.42(-1.19%) |
Apr 04, 2014 | 37.15 | 37.16 | 35.27 | 35.31 | 764,197 | -1.70(-4.59%) |
Apr 03, 2014 | 36.74 | 37.17 | 36.10 | 37.01 | 497,608 | +0.32(+0.87%) |
Apr 02, 2014 | 37.50 | 37.61 | 36.48 | 36.69 | 722,831 | -0.81(-2.16%) |
Apr 01, 2014 | 37.67 | 38.34 | 37.30 | 37.50 | 696,306 | -0.06(-0.16%) |
Mar 31, 2014 | 37.67 | 37.67 | 36.83 | 37.56 | 922,732 | +0.08(+0.21%) |
Mar 28, 2014 | 37.39 | 37.88 | 37.18 | 37.48 | 251,531 | +0.10(+0.27%) |
Mar 27, 2014 | 38.29 | 38.31 | 37.08 | 37.38 | 814,371 | -0.76(-1.99%) |
Mar 26, 2014 | 37.98 | 38.33 | 37.44 | 38.14 | 503,277 | +0.31(+0.82%) |
Mar 25, 2014 | 38.14 | 38.48 | 37.47 | 37.83 | 630,553 | -0.22(-0.58%) |
Mar 24, 2014 | 38.37 | 38.73 | 37.65 | 38.05 | 419,430 | -0.35(-0.91%) |
Mar 21, 2014 | 38.24 | 38.87 | 38.04 | 38.40 | 543,265 | +0.41(+1.08%) |
Mar 20, 2014 | 37.41 | 38.50 | 37.41 | 37.99 | 753,493 | +0.58(+1.55%) |
Mar 19, 2014 | 36.88 | 37.58 | 36.78 | 37.41 | 476,607 | +0.61(+1.66%) |
Mar 18, 2014 | 35.92 | 37.07 | 35.92 | 36.80 | 312,141 | +0.87(+2.42%) |
Mar 17, 2014 | 35.88 | 36.19 | 35.68 | 35.93 | 286,535 | +0.17(+0.48%) |
Mar 14, 2014 | 36.30 | 36.51 | 35.53 | 35.76 | 411,904 | -0.64(-1.76%) |
Mar 13, 2014 | 37.34 | 37.34 | 36.33 | 36.40 | 325,485 | -0.74(-1.99%) |
Mar 12, 2014 | 37.03 | 37.46 | 37.03 | 37.14 | 305,691 | -0.13(-0.35%) |
Mar 11, 2014 | 37.75 | 37.94 | 36.96 | 37.27 | 495,447 | -0.43(-1.14%) |
Mar 10, 2014 | 37.57 | 37.97 | 37.50 | 37.70 | 626,865 | +0.10(+0.27%) |
Mar 07, 2014 | 37.37 | 37.84 | 37.12 | 37.60 | 403,039 | +0.33(+0.89%) |
Mar 06, 2014 | 37.67 | 37.85 | 37.23 | 37.27 | 248,837 | -0.38(-1.01%) |
Mar 05, 2014 | 37.72 | 37.88 | 37.50 | 37.65 | 248,760 | -0.05(-0.13%) |
Mar 04, 2014 | 37.60 | 38.01 | 37.50 | 37.70 | 474,960 | +0.29(+0.78%) |