Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.62 | 41.64 | 40.95 | 41.51 | 292,433 | +0.07(+0.16%) |
May 29, 2014 | 41.48 | 41.58 | 40.60 | 41.44 | 484,951 | -0.07(-0.16%) |
May 28, 2014 | 39.10 | 41.60 | 38.94 | 41.51 | 843,940 | +3.71(+9.81%) |
May 27, 2014 | 37.30 | 38.56 | 37.21 | 37.80 | 477,322 | +0.59(+1.60%) |
May 23, 2014 | 37.10 | 37.21 | 37.21 | 37.21 | 316,872 | -0.04(-0.11%) |
May 22, 2014 | 37.04 | 37.35 | 36.56 | 37.25 | 281,059 | +0.43(+1.17%) |
May 21, 2014 | 37.00 | 37.28 | 36.40 | 36.81 | 395,262 | -0.21(-0.57%) |
May 20, 2014 | 37.86 | 38.03 | 36.86 | 37.03 | 491,810 | -1.05(-2.76%) |
May 19, 2014 | 37.52 | 38.31 | 37.14 | 38.08 | 551,289 | +0.58(+1.54%) |
May 16, 2014 | 38.52 | 38.57 | 36.57 | 37.50 | 694,773 | -1.09(-2.83%) |
May 15, 2014 | 39.36 | 39.60 | 38.17 | 38.59 | 464,543 | -1.03(-2.61%) |
May 14, 2014 | 40.59 | 40.59 | 39.51 | 39.63 | 598,445 | -1.00(-2.47%) |
May 13, 2014 | 41.89 | 42.17 | 40.42 | 40.63 | 827,904 | -1.25(-2.98%) |
May 12, 2014 | 41.72 | 42.41 | 41.44 | 41.87 | 710,261 | +0.19(+0.45%) |
May 09, 2014 | 42.49 | 42.99 | 41.47 | 41.69 | 554,769 | -1.17(-2.74%) |
May 08, 2014 | 47.63 | 49.22 | 42.49 | 42.86 | 1,494,755 | -7.50(-14.90%) |
May 07, 2014 | 50.52 | 51.08 | 49.97 | 50.37 | 394,459 | -0.11(-0.21%) |
May 06, 2014 | 50.56 | 51.53 | 50.36 | 50.47 | 361,582 | -0.17(-0.34%) |
May 05, 2014 | 51.45 | 52.05 | 50.44 | 50.64 | 315,252 | -1.37(-2.63%) |
May 02, 2014 | 50.95 | 52.93 | 50.89 | 52.01 | 388,286 | +1.37(+2.70%) |
May 01, 2014 | 50.67 | 51.24 | 49.62 | 50.64 | 293,007 | -0.11(-0.22%) |
Apr 30, 2014 | 50.88 | 51.42 | 49.76 | 50.76 | 399,819 | -0.09(-0.18%) |
Apr 29, 2014 | 52.59 | 53.19 | 50.72 | 50.85 | 313,813 | -1.51(-2.88%) |
Apr 28, 2014 | 52.09 | 52.77 | 51.81 | 52.35 | 271,645 | +0.55(+1.05%) |
Apr 25, 2014 | 52.33 | 52.65 | 51.63 | 51.81 | 286,593 | -0.75(-1.42%) |
Apr 24, 2014 | 52.45 | 52.96 | 52.04 | 52.56 | 286,753 | +0.35(+0.67%) |
Apr 23, 2014 | 51.64 | 52.73 | 51.64 | 52.21 | 274,146 | +0.26(+0.50%) |
Apr 22, 2014 | 52.01 | 52.28 | 51.73 | 51.95 | 204,200 | +0.11(+0.22%) |
Apr 21, 2014 | 51.37 | 51.92 | 51.15 | 51.83 | 338,377 | +0.46(+0.90%) |
Apr 17, 2014 | 50.76 | 51.37 | 51.37 | 51.37 | 338,840 | +0.59(+1.17%) |
Apr 16, 2014 | 50.61 | 50.98 | 50.36 | 50.77 | 341,419 | +0.37(+0.74%) |
Apr 15, 2014 | 50.27 | 50.89 | 49.83 | 50.40 | 519,316 | +0.32(+0.63%) |
Apr 14, 2014 | 48.75 | 50.19 | 47.90 | 50.08 | 514,537 | +1.94(+4.03%) |
Apr 11, 2014 | 48.54 | 49.36 | 47.88 | 48.14 | 258,792 | -0.92(-1.88%) |
Apr 10, 2014 | 48.25 | 49.49 | 47.82 | 49.06 | 324,048 | +0.90(+1.86%) |
Apr 09, 2014 | 46.90 | 48.21 | 46.78 | 48.17 | 262,913 | +1.63(+3.50%) |
Apr 08, 2014 | 46.24 | 46.68 | 45.66 | 46.54 | 390,027 | +0.22(+0.48%) |
Apr 07, 2014 | 47.40 | 47.71 | 46.11 | 46.31 | 370,188 | -1.05(-2.23%) |
Apr 04, 2014 | 50.14 | 50.14 | 47.31 | 47.37 | 269,561 | -2.31(-4.66%) |
Apr 03, 2014 | 49.54 | 50.29 | 49.02 | 49.68 | 228,169 | +0.24(+0.49%) |
Apr 02, 2014 | 48.89 | 49.71 | 48.44 | 49.44 | 279,305 | +0.67(+1.37%) |
Apr 01, 2014 | 48.49 | 48.88 | 47.76 | 48.77 | 270,102 | +0.50(+1.03%) |
Mar 31, 2014 | 47.91 | 48.69 | 47.35 | 48.27 | 253,266 | +0.55(+1.14%) |
Mar 28, 2014 | 47.14 | 47.90 | 47.10 | 47.73 | 240,864 | +0.53(+1.12%) |
Mar 27, 2014 | 46.59 | 47.52 | 46.04 | 47.20 | 244,504 | +0.65(+1.40%) |
Mar 26, 2014 | 47.16 | 47.32 | 46.49 | 46.54 | 233,710 | -0.11(-0.23%) |
Mar 25, 2014 | 46.64 | 46.71 | 45.93 | 46.65 | 295,084 | +0.23(+0.50%) |
Mar 24, 2014 | 46.15 | 47.10 | 45.86 | 46.42 | 315,537 | +0.23(+0.50%) |
Mar 21, 2014 | 46.33 | 46.84 | 45.60 | 46.19 | 456,703 | +0.20(+0.42%) |
Mar 20, 2014 | 45.50 | 46.29 | 45.06 | 45.99 | 194,777 | +0.32(+0.69%) |
Mar 19, 2014 | 46.70 | 46.71 | 45.24 | 45.67 | 205,300 | -1.21(-2.58%) |
Mar 18, 2014 | 46.58 | 47.20 | 46.13 | 46.89 | 173,956 | +0.29(+0.63%) |
Mar 17, 2014 | 46.97 | 47.42 | 46.46 | 46.59 | 270,704 | -0.26(-0.56%) |
Mar 14, 2014 | 45.11 | 46.95 | 45.11 | 46.85 | 323,548 | +1.76(+3.90%) |
Mar 13, 2014 | 46.30 | 46.36 | 44.74 | 45.10 | 242,226 | -1.00(-2.17%) |
Mar 12, 2014 | 45.11 | 46.18 | 44.73 | 46.10 | 167,941 | +0.82(+1.81%) |
Mar 11, 2014 | 46.48 | 46.48 | 45.13 | 45.28 | 289,589 | -1.29(-2.76%) |
Mar 10, 2014 | 47.36 | 47.38 | 46.32 | 46.56 | 227,478 | -0.76(-1.60%) |
Mar 07, 2014 | 46.97 | 47.85 | 46.59 | 47.32 | 287,823 | +0.45(+0.95%) |
Mar 06, 2014 | 46.59 | 46.96 | 46.34 | 46.87 | 207,880 | +0.45(+0.96%) |
Mar 05, 2014 | 46.72 | 46.82 | 46.03 | 46.42 | 187,587 | -0.51(-1.09%) |
Mar 04, 2014 | 46.48 | 47.15 | 46.33 | 46.94 | 430,967 | +1.14(+2.49%) |