Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.11 | 44.32 | 43.30 | 43.61 | 392,806 | -0.53(-1.20%) |
May 29, 2014 | 44.24 | 44.43 | 43.71 | 44.14 | 354,133 | +0.17(+0.40%) |
May 28, 2014 | 44.06 | 44.39 | 43.73 | 43.97 | 454,522 | -0.32(-0.73%) |
May 27, 2014 | 44.30 | 44.56 | 44.13 | 44.29 | 510,969 | +0.17(+0.38%) |
May 23, 2014 | 43.61 | 44.13 | 44.13 | 44.13 | 296,900 | +0.36(+0.83%) |
May 22, 2014 | 43.00 | 43.76 | 42.63 | 43.76 | 223,118 | +0.72(+1.67%) |
May 21, 2014 | 42.59 | 43.21 | 42.51 | 43.05 | 683,870 | +1.56(+3.77%) |
May 20, 2014 | 42.85 | 42.90 | 40.70 | 41.48 | 954,208 | -1.26(-2.95%) |
May 19, 2014 | 42.84 | 43.24 | 42.37 | 42.75 | 556,225 | -0.69(-1.60%) |
May 16, 2014 | 43.15 | 43.61 | 42.54 | 43.44 | 289,099 | +0.17(+0.38%) |
May 15, 2014 | 44.17 | 44.17 | 42.76 | 43.27 | 415,088 | -1.19(-2.68%) |
May 14, 2014 | 45.91 | 45.91 | 44.40 | 44.47 | 547,633 | -1.68(-3.64%) |
May 13, 2014 | 45.28 | 46.88 | 45.10 | 46.15 | 917,663 | +1.12(+2.49%) |
May 12, 2014 | 43.91 | 45.12 | 43.62 | 45.03 | 340,706 | +1.63(+3.76%) |
May 09, 2014 | 43.60 | 44.05 | 43.07 | 43.39 | 520,157 | -0.42(-0.95%) |
May 08, 2014 | 43.69 | 44.67 | 43.26 | 43.81 | 472,915 | +0.13(+0.29%) |
May 07, 2014 | 43.29 | 43.71 | 42.67 | 43.68 | 535,789 | +0.53(+1.22%) |
May 06, 2014 | 43.94 | 44.11 | 43.05 | 43.16 | 536,248 | -1.08(-2.44%) |
May 05, 2014 | 43.88 | 44.40 | 43.36 | 44.24 | 608,051 | -0.04(-0.09%) |
May 02, 2014 | 44.07 | 44.39 | 43.59 | 44.28 | 822,854 | +1.03(+2.39%) |
May 01, 2014 | 41.93 | 43.28 | 41.69 | 43.24 | 720,432 | +1.10(+2.60%) |
Apr 30, 2014 | 40.80 | 42.22 | 40.48 | 42.15 | 513,443 | +1.26(+3.09%) |
Apr 29, 2014 | 41.26 | 41.80 | 40.84 | 40.88 | 659,352 | -0.21(-0.50%) |
Apr 28, 2014 | 41.05 | 41.99 | 40.70 | 41.09 | 771,458 | -0.31(-0.74%) |
Apr 25, 2014 | 42.08 | 42.30 | 41.26 | 41.40 | 636,044 | -1.16(-2.72%) |
Apr 24, 2014 | 41.81 | 43.31 | 41.08 | 42.56 | 1,308,473 | +0.67(+1.60%) |
Apr 23, 2014 | 40.35 | 42.64 | 39.80 | 41.89 | 1,218,143 | +0.02(+0.04%) |
Apr 22, 2014 | 40.81 | 42.29 | 40.78 | 41.87 | 408,328 | +1.12(+2.75%) |
Apr 21, 2014 | 40.80 | 40.90 | 40.08 | 40.75 | 226,733 | -0.15(-0.37%) |
Apr 17, 2014 | 40.32 | 40.90 | 40.90 | 40.90 | 293,730 | +0.67(+1.67%) |
Apr 16, 2014 | 39.31 | 40.36 | 38.90 | 40.23 | 469,812 | +1.29(+3.30%) |
Apr 15, 2014 | 39.12 | 39.45 | 38.34 | 38.94 | 713,947 | +0.09(+0.22%) |
Apr 14, 2014 | 39.31 | 39.43 | 38.42 | 38.86 | 532,280 | +0.12(+0.31%) |
Apr 11, 2014 | 39.43 | 39.43 | 38.49 | 38.74 | 556,166 | -1.28(-3.19%) |
Apr 10, 2014 | 41.97 | 41.97 | 40.01 | 40.02 | 547,472 | -2.15(-5.09%) |
Apr 09, 2014 | 41.73 | 42.26 | 41.59 | 42.16 | 355,378 | +0.44(+1.06%) |
Apr 08, 2014 | 41.26 | 42.08 | 41.15 | 41.72 | 459,982 | +0.43(+1.03%) |
Apr 07, 2014 | 42.12 | 42.19 | 40.75 | 41.29 | 499,604 | -1.09(-2.57%) |
Apr 04, 2014 | 44.00 | 44.00 | 42.30 | 42.38 | 509,058 | -1.21(-2.79%) |
Apr 03, 2014 | 43.80 | 43.98 | 43.02 | 43.60 | 464,411 | -0.17(-0.40%) |
Apr 02, 2014 | 43.61 | 43.91 | 43.00 | 43.77 | 300,991 | +0.24(+0.54%) |
Apr 01, 2014 | 43.54 | 43.70 | 42.52 | 43.53 | 563,743 | -0.05(-0.11%) |
Mar 31, 2014 | 42.43 | 43.74 | 42.43 | 43.58 | 657,067 | +1.36(+3.23%) |
Mar 28, 2014 | 42.41 | 42.96 | 41.94 | 42.22 | 405,510 | -0.17(-0.41%) |
Mar 27, 2014 | 43.29 | 43.38 | 41.81 | 42.39 | 940,163 | -0.95(-2.20%) |
Mar 26, 2014 | 45.48 | 45.59 | 43.31 | 43.35 | 454,385 | -1.93(-4.27%) |
Mar 25, 2014 | 45.66 | 45.68 | 44.91 | 45.28 | 378,713 | +0.00(+0.00%) |
Mar 24, 2014 | 45.70 | 45.93 | 44.82 | 45.28 | 272,945 | -0.31(-0.67%) |
Mar 21, 2014 | 46.69 | 46.96 | 45.51 | 45.59 | 1,083,606 | -0.77(-1.65%) |
Mar 20, 2014 | 45.69 | 46.56 | 45.62 | 46.35 | 342,101 | +0.63(+1.38%) |
Mar 19, 2014 | 46.37 | 46.98 | 44.90 | 45.72 | 855,819 | -1.46(-3.09%) |
Mar 18, 2014 | 46.81 | 47.20 | 46.49 | 47.18 | 412,821 | +0.54(+1.15%) |
Mar 17, 2014 | 45.36 | 46.72 | 45.29 | 46.64 | 412,967 | +1.73(+3.85%) |
Mar 14, 2014 | 44.79 | 45.51 | 44.68 | 44.92 | 252,608 | -0.12(-0.26%) |
Mar 13, 2014 | 45.66 | 45.96 | 44.62 | 45.03 | 317,979 | -0.47(-1.02%) |
Mar 12, 2014 | 44.95 | 45.59 | 44.86 | 45.50 | 179,775 | +0.17(+0.38%) |
Mar 11, 2014 | 45.88 | 46.23 | 45.15 | 45.33 | 292,532 | -0.58(-1.27%) |
Mar 10, 2014 | 45.61 | 46.38 | 45.08 | 45.91 | 431,487 | +0.36(+0.80%) |
Mar 07, 2014 | 45.40 | 45.78 | 45.10 | 45.55 | 315,010 | +0.52(+1.16%) |
Mar 06, 2014 | 44.70 | 45.25 | 44.41 | 45.03 | 325,939 | +0.46(+1.03%) |
Mar 05, 2014 | 44.43 | 44.68 | 44.01 | 44.57 | 378,191 | +0.17(+0.37%) |
Mar 04, 2014 | 43.83 | 44.65 | 43.70 | 44.40 | 501,737 | +1.43(+3.32%) |