Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.00 | 47.50 | 46.76 | 47.14 | 611,643 | +0.03(+0.06%) |
May 29, 2014 | 47.05 | 47.19 | 46.67 | 47.11 | 799,190 | +0.28(+0.60%) |
May 28, 2014 | 46.99 | 47.22 | 46.59 | 46.83 | 604,179 | -0.20(-0.43%) |
May 27, 2014 | 46.95 | 47.26 | 46.80 | 47.03 | 382,091 | +0.20(+0.43%) |
May 23, 2014 | 46.06 | 46.83 | 46.83 | 46.83 | 508,400 | +0.69(+1.50%) |
May 22, 2014 | 46.19 | 46.40 | 45.40 | 46.14 | 529,323 | -0.16(-0.35%) |
May 21, 2014 | 45.77 | 46.92 | 45.24 | 46.30 | 781,095 | +0.31(+0.67%) |
May 20, 2014 | 45.54 | 46.05 | 45.03 | 45.99 | 1,053,503 | +0.48(+1.05%) |
May 19, 2014 | 45.15 | 45.76 | 45.03 | 45.51 | 876,172 | +0.01(+0.02%) |
May 16, 2014 | 45.37 | 45.60 | 44.94 | 45.50 | 794,317 | +0.10(+0.22%) |
May 15, 2014 | 46.74 | 46.80 | 45.16 | 45.40 | 1,298,861 | -1.19(-2.55%) |
May 14, 2014 | 47.17 | 47.31 | 46.51 | 46.59 | 517,355 | -0.42(-0.89%) |
May 13, 2014 | 47.64 | 47.89 | 46.99 | 47.01 | 855,154 | -0.51(-1.07%) |
May 12, 2014 | 47.23 | 48.00 | 47.10 | 47.52 | 890,255 | +0.54(+1.15%) |
May 09, 2014 | 46.95 | 47.34 | 46.39 | 46.98 | 693,071 | -0.14(-0.30%) |
May 08, 2014 | 47.82 | 48.08 | 46.87 | 47.12 | 1,289,314 | -0.91(-1.89%) |
May 07, 2014 | 45.60 | 48.34 | 45.50 | 48.03 | 1,934,857 | +2.59(+5.70%) |
May 06, 2014 | 43.60 | 46.46 | 43.20 | 45.44 | 2,055,298 | +1.84(+4.22%) |
May 05, 2014 | 43.76 | 44.28 | 43.25 | 43.60 | 1,252,938 | -0.23(-0.52%) |
May 02, 2014 | 42.72 | 44.07 | 42.67 | 43.83 | 2,077,581 | +1.08(+2.53%) |
May 01, 2014 | 41.66 | 42.77 | 41.43 | 42.75 | 1,172,237 | +1.02(+2.44%) |
Apr 30, 2014 | 40.75 | 41.73 | 40.47 | 41.73 | 498,008 | +0.94(+2.30%) |
Apr 29, 2014 | 40.19 | 40.98 | 39.70 | 40.79 | 628,184 | +1.30(+3.29%) |
Apr 28, 2014 | 40.36 | 40.36 | 39.05 | 39.49 | 631,156 | -0.90(-2.23%) |
Apr 25, 2014 | 40.55 | 41.10 | 40.30 | 40.39 | 607,198 | -0.25(-0.62%) |
Apr 24, 2014 | 41.03 | 41.08 | 40.12 | 40.64 | 391,232 | -0.13(-0.32%) |
Apr 23, 2014 | 40.30 | 41.11 | 39.94 | 40.77 | 548,103 | +0.61(+1.52%) |
Apr 22, 2014 | 39.35 | 40.32 | 39.31 | 40.16 | 488,054 | +0.85(+2.16%) |
Apr 21, 2014 | 39.45 | 39.57 | 38.88 | 39.31 | 342,331 | -0.20(-0.51%) |
Apr 17, 2014 | 39.50 | 39.51 | 39.51 | 39.51 | 386,200 | +0.09(+0.23%) |
Apr 16, 2014 | 39.29 | 39.49 | 38.68 | 39.42 | 374,582 | +0.35(+0.90%) |
Apr 15, 2014 | 38.95 | 39.29 | 37.88 | 39.07 | 608,621 | +0.16(+0.41%) |
Apr 14, 2014 | 39.61 | 39.78 | 38.63 | 38.91 | 514,041 | -0.52(-1.32%) |
Apr 11, 2014 | 40.10 | 40.59 | 39.21 | 39.43 | 887,869 | -1.04(-2.57%) |
Apr 10, 2014 | 40.74 | 41.69 | 40.04 | 40.47 | 907,166 | +0.04(+0.10%) |
Apr 09, 2014 | 39.60 | 40.55 | 39.42 | 40.43 | 874,760 | +1.02(+2.59%) |
Apr 08, 2014 | 38.92 | 39.77 | 38.60 | 39.41 | 1,940,516 | +0.41(+1.05%) |
Apr 07, 2014 | 40.64 | 40.86 | 38.20 | 39.00 | 1,714,231 | -1.76(-4.32%) |
Apr 04, 2014 | 42.01 | 42.22 | 40.72 | 40.76 | 680,268 | -1.05(-2.51%) |
Apr 03, 2014 | 42.30 | 42.38 | 41.43 | 41.81 | 883,763 | -0.46(-1.09%) |
Apr 02, 2014 | 42.42 | 42.53 | 41.73 | 42.27 | 378,153 | -0.07(-0.17%) |
Apr 01, 2014 | 42.34 | 42.95 | 41.60 | 42.34 | 911,231 | +0.15(+0.36%) |
Mar 31, 2014 | 41.72 | 42.30 | 41.54 | 42.19 | 675,091 | +0.53(+1.27%) |
Mar 28, 2014 | 40.60 | 42.31 | 40.40 | 41.66 | 914,165 | +1.26(+3.12%) |
Mar 27, 2014 | 39.45 | 40.48 | 39.17 | 40.40 | 651,005 | +0.87(+2.20%) |
Mar 26, 2014 | 40.88 | 41.26 | 39.45 | 39.53 | 1,330,485 | -1.18(-2.90%) |
Mar 25, 2014 | 40.62 | 41.88 | 40.45 | 40.71 | 853,219 | +0.28(+0.69%) |
Mar 24, 2014 | 40.12 | 40.47 | 39.39 | 40.43 | 701,622 | +0.31(+0.77%) |
Mar 21, 2014 | 40.96 | 41.01 | 40.00 | 40.12 | 943,010 | -0.45(-1.11%) |
Mar 20, 2014 | 40.34 | 40.74 | 39.99 | 40.57 | 487,383 | +0.09(+0.22%) |
Mar 19, 2014 | 40.74 | 41.08 | 40.27 | 40.48 | 859,008 | +0.10(+0.25%) |
Mar 18, 2014 | 40.35 | 40.67 | 40.11 | 40.38 | 785,627 | -0.02(-0.05%) |
Mar 17, 2014 | 40.32 | 40.68 | 40.29 | 40.40 | 615,397 | +0.27(+0.67%) |
Mar 14, 2014 | 40.01 | 40.68 | 39.86 | 40.13 | 700,683 | +0.00(+0.00%) |
Mar 13, 2014 | 41.39 | 41.66 | 39.92 | 40.13 | 651,425 | -1.14(-2.76%) |
Mar 12, 2014 | 41.45 | 41.45 | 40.60 | 41.27 | 554,895 | -0.36(-0.86%) |
Mar 11, 2014 | 42.94 | 43.20 | 41.47 | 41.63 | 542,045 | -1.21(-2.82%) |
Mar 10, 2014 | 42.39 | 43.11 | 41.99 | 42.84 | 921,015 | +0.50(+1.18%) |
Mar 07, 2014 | 42.69 | 43.33 | 42.17 | 42.34 | 853,034 | -0.09(-0.21%) |
Mar 06, 2014 | 42.40 | 42.66 | 42.06 | 42.43 | 787,719 | +0.19(+0.45%) |
Mar 05, 2014 | 42.45 | 42.69 | 42.01 | 42.24 | 612,854 | -0.42(-0.98%) |
Mar 04, 2014 | 42.42 | 42.79 | 41.51 | 42.66 | 972,437 | +0.84(+2.01%) |