Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.85 | 43.85 | 43.20 | 43.29 | 121,500 | -0.48(-1.10%) |
May 29, 2014 | 44.12 | 44.12 | 43.34 | 43.77 | 113,974 | -0.16(-0.36%) |
May 28, 2014 | 44.47 | 44.47 | 43.80 | 43.93 | 177,397 | -0.60(-1.35%) |
May 27, 2014 | 42.83 | 44.59 | 42.60 | 44.53 | 359,512 | +1.95(+4.58%) |
May 23, 2014 | 41.99 | 42.58 | 42.58 | 42.58 | 266,900 | +0.52(+1.22%) |
May 22, 2014 | 41.41 | 42.10 | 41.20 | 42.06 | 75,109 | +0.72(+1.75%) |
May 21, 2014 | 41.14 | 41.65 | 40.62 | 41.34 | 228,504 | +0.48(+1.17%) |
May 20, 2014 | 41.66 | 41.69 | 40.70 | 40.86 | 382,566 | -0.84(-2.01%) |
May 19, 2014 | 41.14 | 41.96 | 40.97 | 41.70 | 469,903 | +0.34(+0.82%) |
May 16, 2014 | 41.17 | 41.79 | 40.95 | 41.36 | 435,489 | +0.05(+0.12%) |
May 15, 2014 | 42.81 | 43.19 | 40.65 | 41.31 | 659,509 | -1.49(-3.48%) |
May 14, 2014 | 43.62 | 43.63 | 42.74 | 42.80 | 425,054 | -0.88(-2.01%) |
May 13, 2014 | 44.23 | 44.38 | 43.68 | 43.68 | 350,994 | -0.54(-1.22%) |
May 12, 2014 | 44.95 | 44.96 | 43.89 | 44.22 | 279,363 | -0.54(-1.21%) |
May 09, 2014 | 45.00 | 45.35 | 44.00 | 44.76 | 360,219 | +1.59(+3.68%) |
May 08, 2014 | 43.32 | 43.73 | 42.80 | 43.17 | 171,111 | -0.36(-0.83%) |
May 07, 2014 | 43.44 | 43.64 | 42.50 | 43.53 | 305,687 | +0.23(+0.53%) |
May 06, 2014 | 43.19 | 43.70 | 42.91 | 43.30 | 385,450 | -0.08(-0.18%) |
May 05, 2014 | 44.13 | 44.14 | 42.91 | 43.38 | 169,588 | -1.07(-2.41%) |
May 02, 2014 | 43.91 | 44.71 | 43.78 | 44.45 | 296,908 | +0.67(+1.53%) |
May 01, 2014 | 43.23 | 43.82 | 42.44 | 43.78 | 360,284 | +0.56(+1.30%) |
Apr 30, 2014 | 42.83 | 43.27 | 42.01 | 43.22 | 254,136 | +0.26(+0.61%) |
Apr 29, 2014 | 43.46 | 43.85 | 42.93 | 42.96 | 243,156 | -0.27(-0.62%) |
Apr 28, 2014 | 43.88 | 44.38 | 42.90 | 43.23 | 260,727 | -0.50(-1.14%) |
Apr 25, 2014 | 44.87 | 44.97 | 43.61 | 43.73 | 241,263 | -1.28(-2.84%) |
Apr 24, 2014 | 45.80 | 45.93 | 44.71 | 45.01 | 239,308 | -0.47(-1.03%) |
Apr 23, 2014 | 45.63 | 45.87 | 45.17 | 45.48 | 248,631 | -0.10(-0.22%) |
Apr 22, 2014 | 45.61 | 45.77 | 45.21 | 45.58 | 276,795 | +0.04(+0.09%) |
Apr 21, 2014 | 45.11 | 45.61 | 44.73 | 45.54 | 227,681 | +0.38(+0.84%) |
Apr 17, 2014 | 44.47 | 45.16 | 45.16 | 45.16 | 205,000 | +0.69(+1.55%) |
Apr 16, 2014 | 44.40 | 45.00 | 43.67 | 44.47 | 195,249 | +0.35(+0.79%) |
Apr 15, 2014 | 44.53 | 44.86 | 43.59 | 44.12 | 332,721 | -0.38(-0.84%) |
Apr 14, 2014 | 44.88 | 45.00 | 43.97 | 44.49 | 269,028 | -0.01(-0.01%) |
Apr 11, 2014 | 44.26 | 45.00 | 44.01 | 44.50 | 331,210 | +0.07(+0.16%) |
Apr 10, 2014 | 45.26 | 45.47 | 44.29 | 44.43 | 287,885 | -0.74(-1.64%) |
Apr 09, 2014 | 45.00 | 45.48 | 44.77 | 45.17 | 296,939 | +0.20(+0.44%) |
Apr 08, 2014 | 45.08 | 45.51 | 44.50 | 44.97 | 399,195 | -0.12(-0.27%) |
Apr 07, 2014 | 45.15 | 45.52 | 44.94 | 45.09 | 330,645 | -0.35(-0.77%) |
Apr 04, 2014 | 46.56 | 46.68 | 45.00 | 45.44 | 234,443 | -0.79(-1.71%) |
Apr 03, 2014 | 46.54 | 46.78 | 46.00 | 46.23 | 267,669 | -0.24(-0.52%) |
Apr 02, 2014 | 45.98 | 46.55 | 45.85 | 46.47 | 338,986 | +0.41(+0.89%) |
Apr 01, 2014 | 45.65 | 46.32 | 45.59 | 46.06 | 318,655 | +0.36(+0.79%) |
Mar 31, 2014 | 45.36 | 45.90 | 45.14 | 45.70 | 233,129 | +0.45(+0.99%) |
Mar 28, 2014 | 45.29 | 45.48 | 45.05 | 45.25 | 249,611 | -0.08(-0.18%) |
Mar 27, 2014 | 45.40 | 45.61 | 45.19 | 45.33 | 474,262 | +0.09(+0.20%) |
Mar 26, 2014 | 46.23 | 46.23 | 45.24 | 45.24 | 285,541 | -0.79(-1.72%) |
Mar 25, 2014 | 46.49 | 46.85 | 45.82 | 46.03 | 167,318 | -0.24(-0.52%) |
Mar 24, 2014 | 46.58 | 46.88 | 45.64 | 46.27 | 240,116 | -0.16(-0.34%) |
Mar 21, 2014 | 47.35 | 47.35 | 46.09 | 46.43 | 434,193 | -0.58(-1.23%) |
Mar 20, 2014 | 47.12 | 47.53 | 46.56 | 47.01 | 396,030 | -0.21(-0.44%) |
Mar 19, 2014 | 47.36 | 47.45 | 46.79 | 47.22 | 286,178 | -0.03(-0.06%) |
Mar 18, 2014 | 47.37 | 47.50 | 47.05 | 47.25 | 415,619 | +0.00(+0.00%) |
Mar 17, 2014 | 47.57 | 48.05 | 47.15 | 47.25 | 149,265 | -0.02(-0.04%) |
Mar 14, 2014 | 46.79 | 47.52 | 46.55 | 47.27 | 367,538 | +0.16(+0.34%) |
Mar 13, 2014 | 48.33 | 48.38 | 47.07 | 47.11 | 424,968 | -1.31(-2.71%) |
Mar 12, 2014 | 48.50 | 48.58 | 47.92 | 48.42 | 268,884 | -0.39(-0.80%) |
Mar 11, 2014 | 48.81 | 49.35 | 48.51 | 48.81 | 298,957 | -0.01(-0.02%) |
Mar 10, 2014 | 48.72 | 49.12 | 47.76 | 48.82 | 516,468 | +0.13(+0.27%) |
Mar 07, 2014 | 49.11 | 49.44 | 48.32 | 48.69 | 479,459 | -0.02(-0.04%) |
Mar 06, 2014 | 47.54 | 49.13 | 47.27 | 48.71 | 1,679,666 | +1.20(+2.53%) |
Mar 05, 2014 | 47.79 | 47.92 | 46.85 | 47.51 | 770,659 | -1.82(-3.69%) |
Mar 04, 2014 | 48.94 | 49.75 | 48.86 | 49.33 | 231,848 | +0.89(+1.84%) |