Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.72 | 43.91 | 43.38 | 43.47 | 270,929 | -0.30(-0.70%) |
May 29, 2014 | 43.52 | 43.87 | 43.42 | 43.77 | 178,041 | +0.24(+0.55%) |
May 28, 2014 | 43.45 | 43.86 | 43.28 | 43.53 | 335,674 | +0.03(+0.07%) |
May 27, 2014 | 43.76 | 43.79 | 43.17 | 43.51 | 263,020 | -0.03(-0.07%) |
May 23, 2014 | 43.12 | 43.53 | 43.53 | 43.53 | 329,885 | +0.33(+0.77%) |
May 22, 2014 | 42.65 | 43.30 | 42.53 | 43.20 | 252,262 | +0.51(+1.20%) |
May 21, 2014 | 43.22 | 43.57 | 42.52 | 42.69 | 410,373 | -0.44(-1.02%) |
May 20, 2014 | 43.37 | 43.55 | 42.89 | 43.13 | 408,657 | -0.48(-1.09%) |
May 19, 2014 | 43.44 | 44.01 | 43.32 | 43.60 | 228,080 | +0.11(+0.25%) |
May 16, 2014 | 43.37 | 43.67 | 43.15 | 43.49 | 166,890 | +0.16(+0.37%) |
May 15, 2014 | 43.62 | 43.85 | 42.90 | 43.34 | 364,614 | -0.40(-0.91%) |
May 14, 2014 | 44.28 | 44.31 | 43.70 | 43.73 | 259,524 | -0.55(-1.24%) |
May 13, 2014 | 44.29 | 44.61 | 44.25 | 44.28 | 204,849 | -0.10(-0.23%) |
May 12, 2014 | 44.14 | 44.76 | 44.14 | 44.38 | 244,000 | +0.48(+1.08%) |
May 09, 2014 | 43.72 | 44.10 | 43.50 | 43.90 | 202,530 | +0.14(+0.31%) |
May 08, 2014 | 44.08 | 44.83 | 43.67 | 43.77 | 508,622 | -0.49(-1.11%) |
May 07, 2014 | 43.63 | 44.42 | 43.63 | 44.26 | 407,453 | +0.64(+1.47%) |
May 06, 2014 | 43.93 | 44.78 | 43.11 | 43.62 | 595,662 | +0.08(+0.18%) |
May 05, 2014 | 43.72 | 44.00 | 43.31 | 43.54 | 718,179 | -0.48(-1.08%) |
May 02, 2014 | 43.65 | 44.10 | 43.65 | 44.01 | 376,679 | -0.03(-0.07%) |
May 01, 2014 | 44.21 | 44.30 | 43.84 | 44.04 | 478,947 | -0.01(-0.03%) |
Apr 30, 2014 | 43.95 | 44.20 | 43.88 | 44.06 | 443,821 | +0.12(+0.28%) |
Apr 29, 2014 | 43.75 | 44.44 | 43.75 | 43.93 | 370,837 | +0.49(+1.13%) |
Apr 28, 2014 | 43.70 | 43.92 | 42.75 | 43.44 | 353,081 | -0.06(-0.13%) |
Apr 25, 2014 | 43.83 | 44.06 | 43.49 | 43.50 | 302,821 | -0.37(-0.85%) |
Apr 24, 2014 | 43.47 | 44.29 | 43.33 | 43.88 | 563,773 | +1.25(+2.94%) |
Apr 23, 2014 | 42.85 | 43.12 | 42.60 | 42.62 | 257,304 | -0.20(-0.47%) |
Apr 22, 2014 | 42.72 | 42.99 | 42.70 | 42.83 | 247,984 | +0.10(+0.24%) |
Apr 21, 2014 | 42.84 | 43.11 | 42.67 | 42.72 | 145,172 | -0.19(-0.45%) |
Apr 17, 2014 | 42.11 | 42.92 | 42.92 | 42.92 | 331,086 | +0.86(+2.04%) |
Apr 16, 2014 | 42.22 | 42.57 | 41.90 | 42.06 | 364,852 | +0.02(+0.05%) |
Apr 15, 2014 | 42.41 | 42.44 | 41.20 | 42.04 | 563,606 | -0.35(-0.82%) |
Apr 14, 2014 | 42.80 | 43.11 | 42.19 | 42.39 | 364,327 | +0.04(+0.09%) |
Apr 11, 2014 | 42.81 | 43.18 | 42.31 | 42.35 | 371,899 | -0.85(-1.97%) |
Apr 10, 2014 | 43.95 | 44.14 | 43.10 | 43.20 | 302,382 | -0.74(-1.69%) |
Apr 09, 2014 | 44.26 | 44.52 | 43.62 | 43.94 | 434,854 | -0.29(-0.65%) |
Apr 08, 2014 | 44.08 | 44.64 | 43.98 | 44.23 | 338,036 | +0.11(+0.24%) |
Apr 07, 2014 | 44.94 | 45.16 | 43.87 | 44.12 | 274,564 | -0.94(-2.08%) |
Apr 04, 2014 | 45.40 | 45.71 | 44.74 | 45.06 | 442,166 | +0.00(+0.00%) |
Apr 03, 2014 | 45.60 | 45.69 | 44.82 | 45.06 | 676,013 | -0.49(-1.07%) |
Apr 02, 2014 | 44.37 | 46.04 | 43.98 | 45.55 | 888,098 | +1.08(+2.43%) |
Apr 01, 2014 | 44.08 | 44.54 | 43.56 | 44.47 | 353,895 | +0.36(+0.82%) |
Mar 31, 2014 | 43.51 | 44.15 | 43.27 | 44.11 | 330,394 | +0.90(+2.08%) |
Mar 28, 2014 | 43.03 | 43.36 | 42.93 | 43.21 | 206,781 | +0.24(+0.55%) |
Mar 27, 2014 | 43.42 | 43.67 | 42.80 | 42.97 | 249,145 | -0.45(-1.03%) |
Mar 26, 2014 | 43.82 | 44.01 | 43.42 | 43.42 | 231,008 | -0.31(-0.71%) |
Mar 25, 2014 | 43.94 | 44.08 | 43.33 | 43.72 | 296,064 | -0.13(-0.30%) |
Mar 24, 2014 | 43.62 | 44.26 | 43.59 | 43.85 | 419,016 | +0.38(+0.88%) |
Mar 21, 2014 | 43.19 | 43.49 | 43.16 | 43.47 | 545,033 | +0.34(+0.78%) |
Mar 20, 2014 | 42.79 | 43.15 | 42.62 | 43.13 | 314,247 | +0.25(+0.59%) |
Mar 19, 2014 | 43.16 | 43.22 | 42.70 | 42.88 | 248,746 | -0.27(-0.63%) |
Mar 18, 2014 | 43.19 | 43.39 | 43.09 | 43.16 | 379,908 | +0.06(+0.15%) |
Mar 17, 2014 | 42.79 | 43.32 | 42.62 | 43.09 | 404,174 | +0.50(+1.17%) |
Mar 14, 2014 | 42.18 | 42.65 | 41.93 | 42.59 | 408,745 | +0.42(+0.99%) |
Mar 13, 2014 | 42.39 | 42.79 | 42.07 | 42.18 | 362,237 | -0.13(-0.31%) |
Mar 12, 2014 | 42.59 | 42.69 | 42.16 | 42.31 | 520,203 | -0.50(-1.18%) |
Mar 11, 2014 | 42.80 | 43.12 | 42.41 | 42.81 | 408,417 | -0.06(-0.15%) |
Mar 10, 2014 | 42.92 | 43.04 | 42.49 | 42.88 | 567,270 | -0.03(-0.07%) |
Mar 07, 2014 | 41.81 | 42.90 | 41.62 | 42.90 | 687,068 | +1.43(+3.44%) |
Mar 06, 2014 | 41.28 | 41.75 | 41.28 | 41.48 | 500,921 | +0.17(+0.40%) |
Mar 05, 2014 | 41.39 | 41.46 | 41.17 | 41.31 | 273,915 | -0.01(-0.02%) |
Mar 04, 2014 | 41.10 | 41.54 | 41.10 | 41.32 | 332,892 | +0.54(+1.32%) |