Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.73 | 46.76 | 44.96 | 46.46 | 227,286 | -0.20(-0.42%) |
May 29, 2014 | 47.28 | 47.56 | 46.48 | 46.65 | 114,158 | -0.43(-0.90%) |
May 28, 2014 | 47.60 | 48.06 | 46.56 | 47.08 | 184,504 | -0.74(-1.55%) |
May 27, 2014 | 48.13 | 48.70 | 47.28 | 47.82 | 168,447 | -0.29(-0.60%) |
May 23, 2014 | 48.10 | 48.11 | 48.11 | 48.11 | 123,136 | -0.05(-0.11%) |
May 22, 2014 | 50.17 | 50.44 | 47.62 | 48.16 | 248,948 | -2.19(-4.34%) |
May 21, 2014 | 50.73 | 50.92 | 50.05 | 50.34 | 215,670 | -0.22(-0.44%) |
May 20, 2014 | 49.99 | 51.01 | 49.46 | 50.57 | 266,735 | +0.45(+0.90%) |
May 19, 2014 | 48.98 | 50.49 | 48.44 | 50.12 | 244,248 | +1.22(+2.50%) |
May 16, 2014 | 48.04 | 49.47 | 47.49 | 48.89 | 282,205 | +1.01(+2.11%) |
May 15, 2014 | 47.66 | 48.17 | 47.10 | 47.88 | 185,202 | +0.23(+0.48%) |
May 14, 2014 | 47.77 | 47.80 | 46.72 | 47.65 | 199,570 | -0.03(-0.05%) |
May 13, 2014 | 47.01 | 48.34 | 46.63 | 47.67 | 169,187 | +0.41(+0.86%) |
May 12, 2014 | 45.57 | 47.70 | 45.41 | 47.27 | 382,686 | +1.61(+3.52%) |
May 09, 2014 | 43.89 | 45.79 | 43.89 | 45.66 | 351,509 | +1.67(+3.79%) |
May 08, 2014 | 43.71 | 45.86 | 42.84 | 43.99 | 415,603 | -0.11(-0.25%) |
May 07, 2014 | 36.34 | 44.51 | 35.64 | 44.10 | 1,069,044 | +7.67(+21.05%) |
May 06, 2014 | 35.92 | 36.73 | 35.51 | 36.43 | 405,301 | +0.18(+0.49%) |
May 05, 2014 | 36.58 | 36.74 | 35.72 | 36.26 | 114,807 | -0.66(-1.80%) |
May 02, 2014 | 36.57 | 37.37 | 36.36 | 36.92 | 122,364 | +0.60(+1.66%) |
May 01, 2014 | 36.37 | 37.75 | 35.81 | 36.32 | 157,734 | +0.07(+0.19%) |
Apr 30, 2014 | 36.01 | 36.50 | 35.30 | 36.25 | 130,147 | +0.07(+0.19%) |
Apr 29, 2014 | 36.10 | 36.43 | 35.92 | 36.18 | 127,206 | +0.32(+0.90%) |
Apr 28, 2014 | 36.64 | 37.72 | 35.37 | 35.86 | 162,066 | -0.77(-2.11%) |
Apr 25, 2014 | 37.11 | 37.69 | 36.15 | 36.63 | 173,074 | -0.49(-1.33%) |
Apr 24, 2014 | 37.02 | 38.05 | 36.72 | 37.12 | 148,151 | +0.14(+0.39%) |
Apr 23, 2014 | 37.86 | 38.21 | 36.91 | 36.98 | 122,166 | -0.89(-2.36%) |
Apr 22, 2014 | 37.55 | 38.30 | 36.87 | 37.87 | 149,894 | +0.40(+1.07%) |
Apr 21, 2014 | 37.62 | 37.97 | 37.06 | 37.47 | 100,147 | -0.19(-0.50%) |
Apr 17, 2014 | 38.29 | 37.66 | 37.66 | 37.66 | 198,641 | -0.62(-1.62%) |
Apr 16, 2014 | 37.45 | 38.33 | 36.86 | 38.28 | 165,168 | +1.05(+2.81%) |
Apr 15, 2014 | 37.45 | 37.62 | 35.98 | 37.23 | 229,048 | -0.22(-0.59%) |
Apr 14, 2014 | 36.15 | 37.51 | 35.58 | 37.45 | 194,923 | +1.64(+4.58%) |
Apr 11, 2014 | 35.81 | 36.49 | 35.56 | 35.81 | 166,681 | -0.19(-0.52%) |
Apr 10, 2014 | 36.90 | 37.23 | 35.88 | 36.00 | 121,226 | -0.90(-2.44%) |
Apr 09, 2014 | 37.34 | 37.34 | 36.22 | 36.90 | 198,500 | -0.28(-0.75%) |
Apr 08, 2014 | 36.82 | 37.86 | 36.54 | 37.18 | 139,200 | +0.46(+1.25%) |
Apr 07, 2014 | 37.95 | 38.14 | 36.40 | 36.72 | 207,299 | -1.33(-3.49%) |
Apr 04, 2014 | 39.15 | 39.15 | 37.32 | 38.05 | 121,084 | -0.85(-2.19%) |
Apr 03, 2014 | 39.52 | 39.92 | 38.47 | 38.90 | 120,282 | -0.63(-1.59%) |
Apr 02, 2014 | 40.54 | 40.54 | 39.15 | 39.53 | 119,462 | -1.16(-2.84%) |
Apr 01, 2014 | 39.50 | 41.00 | 38.16 | 40.69 | 241,408 | +1.21(+3.06%) |
Mar 31, 2014 | 39.16 | 39.87 | 39.03 | 39.48 | 234,008 | +0.51(+1.31%) |
Mar 28, 2014 | 37.72 | 39.35 | 37.68 | 38.97 | 165,060 | +1.33(+3.52%) |
Mar 27, 2014 | 37.74 | 38.76 | 37.52 | 37.64 | 132,279 | -0.05(-0.14%) |
Mar 26, 2014 | 39.58 | 39.96 | 37.42 | 37.69 | 280,252 | -1.75(-4.44%) |
Mar 25, 2014 | 39.29 | 40.05 | 38.82 | 39.44 | 116,372 | +0.37(+0.94%) |
Mar 24, 2014 | 40.53 | 40.91 | 39.01 | 39.08 | 283,167 | -1.42(-3.51%) |
Mar 21, 2014 | 40.01 | 41.08 | 39.79 | 40.50 | 270,755 | +0.88(+2.21%) |
Mar 20, 2014 | 39.33 | 39.90 | 39.07 | 39.62 | 96,079 | +0.17(+0.43%) |
Mar 19, 2014 | 39.84 | 40.09 | 39.38 | 39.45 | 122,784 | -0.39(-0.98%) |
Mar 18, 2014 | 39.01 | 40.12 | 38.90 | 39.84 | 171,164 | +0.97(+2.49%) |
Mar 17, 2014 | 39.41 | 39.55 | 38.28 | 38.87 | 160,900 | -0.26(-0.67%) |
Mar 14, 2014 | 38.81 | 39.39 | 38.11 | 39.14 | 275,679 | +0.25(+0.63%) |
Mar 13, 2014 | 39.62 | 39.82 | 38.76 | 38.89 | 181,251 | -0.65(-1.66%) |
Mar 12, 2014 | 39.27 | 39.76 | 39.12 | 39.55 | 135,627 | +0.04(+0.11%) |
Mar 11, 2014 | 40.84 | 41.39 | 39.38 | 39.50 | 129,607 | -1.41(-3.45%) |
Mar 10, 2014 | 40.15 | 40.98 | 40.14 | 40.92 | 104,036 | +0.54(+1.33%) |
Mar 07, 2014 | 40.05 | 41.66 | 40.05 | 40.38 | 340,965 | +0.53(+1.32%) |
Mar 06, 2014 | 39.81 | 40.44 | 39.04 | 39.85 | 203,186 | +0.04(+0.11%) |
Mar 05, 2014 | 40.26 | 40.62 | 39.65 | 39.81 | 201,008 | -0.48(-1.18%) |
Mar 04, 2014 | 41.04 | 41.41 | 40.24 | 40.29 | 331,335 | -0.20(-0.50%) |