Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.34 | 44.57 | 43.61 | 44.32 | 125,939 | +0.16(+0.37%) |
May 29, 2014 | 45.01 | 45.12 | 43.86 | 44.16 | 110,381 | -0.45(-1.01%) |
May 28, 2014 | 44.65 | 45.10 | 44.47 | 44.61 | 74,658 | +0.14(+0.32%) |
May 27, 2014 | 44.49 | 45.39 | 44.46 | 44.46 | 65,607 | -0.13(-0.29%) |
May 23, 2014 | 44.32 | 44.59 | 44.59 | 44.59 | 43,410 | +0.29(+0.64%) |
May 22, 2014 | 43.86 | 44.53 | 43.79 | 44.31 | 22,042 | +0.56(+1.29%) |
May 21, 2014 | 43.92 | 44.03 | 43.47 | 43.74 | 21,994 | +0.10(+0.24%) |
May 20, 2014 | 44.91 | 44.94 | 43.40 | 43.64 | 57,013 | -1.20(-2.68%) |
May 19, 2014 | 43.42 | 45.21 | 43.42 | 44.84 | 66,368 | +1.45(+3.33%) |
May 16, 2014 | 42.76 | 43.44 | 42.76 | 43.40 | 89,319 | +0.83(+1.96%) |
May 15, 2014 | 42.98 | 43.19 | 42.16 | 42.56 | 47,866 | -0.40(-0.94%) |
May 14, 2014 | 42.91 | 43.36 | 42.54 | 42.97 | 61,566 | +0.13(+0.29%) |
May 13, 2014 | 42.60 | 43.09 | 42.49 | 42.84 | 25,144 | +0.40(+0.93%) |
May 12, 2014 | 42.28 | 42.96 | 41.91 | 42.44 | 35,073 | +0.11(+0.26%) |
May 09, 2014 | 42.52 | 42.76 | 42.29 | 42.33 | 32,928 | -0.18(-0.43%) |
May 08, 2014 | 43.13 | 43.16 | 42.28 | 42.51 | 86,744 | -1.91(-4.29%) |
May 07, 2014 | 43.88 | 44.44 | 43.77 | 44.42 | 64,672 | +0.77(+1.75%) |
May 06, 2014 | 42.86 | 43.90 | 41.94 | 43.65 | 98,371 | +0.79(+1.85%) |
May 05, 2014 | 42.46 | 43.06 | 42.12 | 42.86 | 132,649 | +0.10(+0.24%) |
May 02, 2014 | 41.75 | 42.92 | 41.75 | 42.76 | 53,699 | +1.20(+2.88%) |
May 01, 2014 | 42.08 | 42.37 | 41.49 | 41.56 | 36,802 | -0.39(-0.93%) |
Apr 30, 2014 | 41.87 | 42.09 | 41.49 | 41.95 | 136,466 | +0.12(+0.28%) |
Apr 29, 2014 | 41.57 | 42.47 | 41.57 | 41.83 | 90,776 | +0.31(+0.75%) |
Apr 28, 2014 | 42.16 | 42.16 | 41.31 | 41.52 | 70,432 | -0.47(-1.11%) |
Apr 25, 2014 | 41.80 | 42.44 | 41.80 | 41.98 | 102,501 | +0.10(+0.23%) |
Apr 24, 2014 | 41.96 | 42.44 | 41.54 | 41.89 | 60,905 | +0.08(+0.20%) |
Apr 23, 2014 | 41.41 | 42.13 | 41.14 | 41.80 | 67,765 | +0.38(+0.91%) |
Apr 22, 2014 | 41.11 | 41.57 | 40.56 | 41.43 | 94,615 | +0.46(+1.12%) |
Apr 21, 2014 | 40.81 | 41.25 | 40.79 | 40.97 | 58,618 | +0.17(+0.41%) |
Apr 17, 2014 | 41.26 | 40.80 | 40.80 | 40.80 | 18,973 | -0.40(-0.96%) |
Apr 16, 2014 | 40.49 | 41.45 | 40.25 | 41.20 | 73,650 | +1.01(+2.51%) |
Apr 15, 2014 | 40.69 | 40.69 | 39.82 | 40.19 | 59,292 | -0.51(-1.26%) |
Apr 14, 2014 | 40.59 | 40.91 | 40.11 | 40.70 | 43,079 | +0.26(+0.64%) |
Apr 11, 2014 | 40.17 | 40.59 | 39.97 | 40.45 | 50,433 | +0.16(+0.40%) |
Apr 10, 2014 | 40.08 | 40.82 | 39.90 | 40.29 | 90,761 | +0.28(+0.70%) |
Apr 09, 2014 | 40.62 | 40.62 | 39.71 | 40.01 | 65,727 | -0.42(-1.05%) |
Apr 08, 2014 | 40.68 | 40.84 | 40.21 | 40.43 | 76,794 | -0.15(-0.38%) |
Apr 07, 2014 | 40.66 | 40.79 | 40.43 | 40.59 | 28,810 | -0.24(-0.58%) |
Apr 04, 2014 | 41.10 | 41.17 | 40.32 | 40.82 | 78,375 | +0.04(+0.10%) |
Apr 03, 2014 | 40.98 | 41.28 | 40.48 | 40.78 | 157,923 | -0.27(-0.66%) |
Apr 02, 2014 | 40.57 | 41.11 | 40.38 | 41.05 | 170,857 | +0.48(+1.18%) |
Apr 01, 2014 | 40.45 | 40.73 | 40.38 | 40.57 | 88,581 | -0.12(-0.29%) |
Mar 31, 2014 | 40.77 | 41.64 | 40.47 | 40.69 | 162,195 | -0.01(-0.03%) |
Mar 28, 2014 | 39.70 | 40.87 | 39.70 | 40.70 | 61,931 | +0.79(+1.99%) |
Mar 27, 2014 | 39.78 | 40.24 | 39.59 | 39.91 | 200,416 | +0.19(+0.47%) |
Mar 26, 2014 | 39.10 | 39.84 | 38.96 | 39.72 | 174,794 | +0.60(+1.53%) |
Mar 25, 2014 | 39.02 | 39.23 | 38.71 | 39.13 | 220,168 | +0.34(+0.88%) |
Mar 24, 2014 | 38.53 | 39.06 | 38.32 | 38.78 | 126,356 | +0.29(+0.74%) |
Mar 21, 2014 | 37.29 | 38.50 | 37.27 | 38.50 | 169,558 | +1.21(+3.25%) |
Mar 20, 2014 | 37.02 | 37.73 | 36.87 | 37.29 | 88,960 | +0.14(+0.37%) |
Mar 19, 2014 | 37.41 | 37.88 | 37.05 | 37.15 | 129,005 | -0.15(-0.39%) |
Mar 18, 2014 | 37.42 | 37.80 | 37.22 | 37.30 | 157,075 | -0.41(-1.09%) |
Mar 17, 2014 | 37.28 | 37.84 | 37.26 | 37.71 | 48,932 | +0.68(+1.84%) |
Mar 14, 2014 | 36.06 | 37.16 | 36.06 | 37.02 | 71,392 | +0.97(+2.68%) |
Mar 13, 2014 | 36.24 | 36.98 | 35.84 | 36.06 | 133,066 | +0.01(+0.04%) |
Mar 12, 2014 | 36.56 | 37.08 | 35.94 | 36.04 | 227,492 | -0.65(-1.76%) |
Mar 11, 2014 | 37.01 | 37.12 | 36.48 | 36.69 | 51,395 | -0.33(-0.90%) |
Mar 10, 2014 | 36.74 | 37.10 | 36.18 | 37.02 | 113,835 | +0.29(+0.80%) |
Mar 07, 2014 | 37.16 | 37.60 | 36.50 | 36.73 | 62,011 | -0.26(-0.71%) |
Mar 06, 2014 | 38.46 | 38.46 | 36.87 | 37.00 | 132,423 | -1.20(-3.13%) |
Mar 05, 2014 | 38.26 | 38.50 | 37.76 | 38.19 | 158,556 | +0.17(+0.46%) |
Mar 04, 2014 | 37.76 | 38.26 | 37.32 | 38.02 | 138,771 | +0.76(+2.04%) |