Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.65 | 44.78 | 43.89 | 44.03 | 153,911 | -0.58(-1.30%) |
May 29, 2014 | 44.38 | 44.65 | 43.90 | 44.61 | 106,845 | +0.41(+0.93%) |
May 28, 2014 | 44.59 | 44.67 | 44.11 | 44.20 | 127,877 | -0.45(-1.01%) |
May 27, 2014 | 44.09 | 45.22 | 43.87 | 44.65 | 154,991 | +0.83(+1.89%) |
May 23, 2014 | 43.33 | 43.82 | 43.82 | 43.82 | 122,000 | +0.58(+1.34%) |
May 22, 2014 | 42.29 | 43.42 | 42.27 | 43.24 | 84,012 | +1.13(+2.68%) |
May 21, 2014 | 41.78 | 42.67 | 41.36 | 42.11 | 83,285 | +0.44(+1.06%) |
May 20, 2014 | 42.29 | 42.29 | 41.19 | 41.67 | 143,580 | -0.84(-1.98%) |
May 19, 2014 | 41.29 | 42.59 | 41.29 | 42.51 | 88,851 | +0.96(+2.31%) |
May 16, 2014 | 41.65 | 41.78 | 40.76 | 41.55 | 114,335 | -0.12(-0.29%) |
May 15, 2014 | 43.25 | 43.25 | 41.32 | 41.67 | 196,767 | -1.86(-4.27%) |
May 14, 2014 | 44.63 | 44.85 | 43.43 | 43.53 | 145,360 | -1.12(-2.51%) |
May 13, 2014 | 45.22 | 46.31 | 44.63 | 44.65 | 191,074 | -0.34(-0.76%) |
May 12, 2014 | 43.14 | 45.34 | 42.85 | 44.99 | 309,580 | +1.96(+4.55%) |
May 09, 2014 | 41.69 | 43.08 | 41.32 | 43.03 | 143,539 | +1.18(+2.82%) |
May 08, 2014 | 42.46 | 43.26 | 41.73 | 41.85 | 87,694 | -0.76(-1.78%) |
May 07, 2014 | 42.05 | 42.66 | 41.07 | 42.61 | 103,195 | +0.67(+1.60%) |
May 06, 2014 | 43.09 | 43.09 | 41.75 | 41.94 | 85,285 | -1.18(-2.74%) |
May 05, 2014 | 43.08 | 43.39 | 42.10 | 43.12 | 112,788 | -0.45(-1.03%) |
May 02, 2014 | 43.95 | 44.17 | 42.98 | 43.57 | 107,985 | -0.25(-0.57%) |
May 01, 2014 | 43.94 | 44.59 | 43.33 | 43.82 | 156,108 | -0.04(-0.09%) |
Apr 30, 2014 | 43.70 | 43.92 | 42.40 | 43.86 | 121,712 | +0.03(+0.07%) |
Apr 29, 2014 | 42.62 | 43.93 | 42.51 | 43.83 | 135,727 | +1.36(+3.20%) |
Apr 28, 2014 | 44.72 | 44.76 | 41.67 | 42.47 | 218,546 | -1.93(-4.35%) |
Apr 25, 2014 | 45.00 | 45.00 | 44.07 | 44.40 | 136,982 | -0.79(-1.75%) |
Apr 24, 2014 | 45.11 | 45.80 | 42.86 | 45.19 | 153,290 | +0.99(+2.24%) |
Apr 23, 2014 | 43.90 | 44.40 | 43.45 | 44.20 | 145,263 | +0.33(+0.75%) |
Apr 22, 2014 | 42.62 | 44.09 | 42.61 | 43.87 | 94,812 | +1.35(+3.17%) |
Apr 21, 2014 | 42.00 | 42.54 | 41.47 | 42.52 | 81,056 | +0.49(+1.17%) |
Apr 17, 2014 | 41.14 | 42.03 | 42.03 | 42.03 | 77,700 | +0.93(+2.26%) |
Apr 16, 2014 | 40.69 | 41.15 | 40.00 | 41.10 | 135,027 | +0.80(+1.99%) |
Apr 15, 2014 | 40.72 | 41.34 | 39.40 | 40.30 | 149,611 | -0.17(-0.42%) |
Apr 14, 2014 | 41.06 | 41.18 | 39.68 | 40.47 | 155,371 | -0.03(-0.07%) |
Apr 11, 2014 | 42.44 | 42.44 | 40.34 | 40.50 | 254,341 | -2.43(-5.66%) |
Apr 10, 2014 | 44.54 | 44.70 | 42.87 | 42.93 | 105,592 | -1.74(-3.90%) |
Apr 09, 2014 | 43.72 | 44.75 | 43.27 | 44.67 | 100,697 | +1.34(+3.09%) |
Apr 08, 2014 | 43.20 | 44.04 | 42.87 | 43.33 | 71,151 | +0.27(+0.63%) |
Apr 07, 2014 | 44.15 | 44.36 | 43.05 | 43.06 | 93,208 | -1.15(-2.60%) |
Apr 04, 2014 | 46.43 | 46.43 | 44.17 | 44.21 | 81,684 | -1.86(-4.04%) |
Apr 03, 2014 | 47.29 | 47.43 | 45.66 | 46.07 | 92,392 | -1.22(-2.58%) |
Apr 02, 2014 | 45.67 | 47.40 | 45.67 | 47.29 | 88,517 | +1.51(+3.30%) |
Apr 01, 2014 | 45.73 | 45.80 | 44.80 | 45.78 | 135,430 | -0.02(-0.04%) |
Mar 31, 2014 | 44.95 | 45.94 | 44.92 | 45.80 | 115,243 | +1.29(+2.90%) |
Mar 28, 2014 | 42.57 | 44.65 | 42.55 | 44.51 | 148,029 | +1.92(+4.51%) |
Mar 27, 2014 | 43.23 | 43.39 | 42.42 | 42.59 | 71,482 | -0.62(-1.43%) |
Mar 26, 2014 | 44.34 | 44.99 | 43.17 | 43.21 | 114,591 | -0.77(-1.75%) |
Mar 25, 2014 | 44.44 | 44.53 | 43.25 | 43.98 | 93,006 | -0.24(-0.54%) |
Mar 24, 2014 | 44.45 | 44.70 | 43.45 | 44.22 | 73,519 | +0.08(+0.18%) |
Mar 21, 2014 | 44.46 | 45.00 | 44.07 | 44.14 | 173,238 | -0.06(-0.14%) |
Mar 20, 2014 | 43.29 | 44.52 | 42.94 | 44.20 | 86,203 | +0.70(+1.61%) |
Mar 19, 2014 | 43.60 | 43.72 | 43.22 | 43.50 | 43,675 | -0.02(-0.05%) |
Mar 18, 2014 | 43.33 | 43.56 | 43.18 | 43.52 | 57,661 | +0.41(+0.95%) |
Mar 17, 2014 | 43.07 | 43.58 | 42.93 | 43.11 | 72,970 | +0.62(+1.46%) |
Mar 14, 2014 | 42.39 | 43.14 | 42.08 | 42.49 | 72,301 | -0.12(-0.28%) |
Mar 13, 2014 | 43.11 | 43.35 | 42.10 | 42.61 | 50,173 | -0.29(-0.68%) |
Mar 12, 2014 | 42.51 | 42.98 | 41.88 | 42.90 | 44,286 | +0.29(+0.68%) |
Mar 11, 2014 | 43.44 | 43.72 | 42.31 | 42.61 | 64,214 | -0.86(-1.98%) |
Mar 10, 2014 | 43.15 | 43.60 | 42.87 | 43.47 | 66,149 | +0.07(+0.16%) |
Mar 07, 2014 | 43.77 | 43.89 | 43.14 | 43.40 | 41,868 | -0.04(-0.09%) |
Mar 06, 2014 | 43.15 | 43.63 | 43.01 | 43.44 | 57,756 | +0.44(+1.02%) |
Mar 05, 2014 | 42.85 | 43.22 | 42.40 | 43.00 | 67,590 | +0.09(+0.21%) |
Mar 04, 2014 | 41.53 | 43.56 | 41.53 | 42.91 | 120,160 | +1.59(+3.85%) |