Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.91 | 46.91 | 46.39 | 46.44 | 452,116 | -0.48(-1.02%) |
May 29, 2014 | 46.49 | 46.99 | 46.39 | 46.91 | 1,021,877 | +1.00(+2.17%) |
May 28, 2014 | 46.09 | 46.18 | 45.60 | 45.92 | 227,687 | +0.46(+1.02%) |
May 27, 2014 | 45.77 | 45.77 | 45.05 | 45.46 | 835,264 | -0.51(-1.11%) |
May 23, 2014 | 45.87 | 45.97 | 45.97 | 45.97 | 411,838 | -0.05(-0.11%) |
May 22, 2014 | 45.62 | 46.13 | 45.53 | 46.02 | 392,009 | +1.17(+2.62%) |
May 21, 2014 | 44.62 | 44.87 | 44.46 | 44.84 | 266,415 | +1.23(+2.82%) |
May 20, 2014 | 43.61 | 43.83 | 43.38 | 43.61 | 428,811 | -0.52(-1.18%) |
May 19, 2014 | 43.94 | 44.35 | 43.94 | 44.13 | 177,569 | +0.05(+0.11%) |
May 16, 2014 | 44.03 | 44.21 | 43.81 | 44.08 | 258,644 | +0.07(+0.17%) |
May 15, 2014 | 44.79 | 44.96 | 43.68 | 44.01 | 419,243 | -1.14(-2.53%) |
May 14, 2014 | 44.94 | 45.36 | 44.82 | 45.15 | 201,325 | -0.07(-0.16%) |
May 13, 2014 | 45.12 | 45.37 | 45.08 | 45.22 | 335,541 | +0.11(+0.23%) |
May 12, 2014 | 44.70 | 45.12 | 44.65 | 45.12 | 487,958 | +0.40(+0.89%) |
May 09, 2014 | 44.57 | 44.77 | 44.41 | 44.72 | 260,164 | -0.08(-0.18%) |
May 08, 2014 | 44.81 | 45.05 | 44.71 | 44.80 | 351,195 | +0.32(+0.71%) |
May 07, 2014 | 44.05 | 44.49 | 43.90 | 44.48 | 198,659 | +0.44(+0.99%) |
May 06, 2014 | 44.12 | 44.32 | 44.01 | 44.05 | 728,166 | +0.27(+0.61%) |
May 05, 2014 | 44.31 | 44.31 | 43.47 | 43.78 | 220,910 | +0.03(+0.07%) |
May 02, 2014 | 43.57 | 44.09 | 43.56 | 43.75 | 531,435 | +0.37(+0.86%) |
May 01, 2014 | 43.26 | 43.41 | 42.90 | 43.37 | 214,464 | +0.26(+0.60%) |
Apr 30, 2014 | 42.87 | 43.19 | 42.56 | 43.11 | 485,259 | +1.14(+2.72%) |
Apr 29, 2014 | 42.13 | 42.35 | 41.91 | 41.97 | 599,842 | -0.02(-0.06%) |
Apr 28, 2014 | 41.64 | 42.09 | 41.57 | 42.00 | 512,157 | +0.83(+2.01%) |
Apr 25, 2014 | 41.40 | 41.40 | 40.77 | 41.17 | 283,177 | -0.47(-1.13%) |
Apr 24, 2014 | 41.80 | 41.80 | 41.35 | 41.64 | 215,849 | +0.19(+0.45%) |
Apr 23, 2014 | 41.58 | 41.70 | 41.23 | 41.45 | 628,193 | -0.44(-1.04%) |
Apr 22, 2014 | 42.09 | 42.20 | 41.81 | 41.89 | 381,503 | -0.37(-0.88%) |
Apr 21, 2014 | 42.36 | 42.36 | 42.09 | 42.26 | 488,982 | -0.39(-0.91%) |
Apr 17, 2014 | 42.09 | 42.65 | 42.65 | 42.65 | 302,245 | +0.83(+2.00%) |
Apr 16, 2014 | 41.61 | 41.84 | 41.41 | 41.82 | 657,841 | +0.48(+1.16%) |
Apr 15, 2014 | 42.08 | 42.26 | 40.69 | 41.34 | 1,646,888 | -1.20(-2.82%) |
Apr 14, 2014 | 42.56 | 42.71 | 42.19 | 42.54 | 531,199 | +0.35(+0.83%) |
Apr 11, 2014 | 41.66 | 42.47 | 41.59 | 42.19 | 781,053 | +0.29(+0.70%) |
Apr 10, 2014 | 42.78 | 42.78 | 41.90 | 41.90 | 754,178 | -0.71(-1.67%) |
Apr 09, 2014 | 42.34 | 42.77 | 41.84 | 42.61 | 1,281,830 | -0.53(-1.24%) |
Apr 08, 2014 | 42.87 | 43.39 | 42.87 | 43.15 | 1,048,381 | +1.21(+2.88%) |
Apr 07, 2014 | 41.70 | 42.13 | 41.56 | 41.94 | 719,255 | +0.53(+1.29%) |
Apr 04, 2014 | 41.82 | 42.17 | 41.33 | 41.40 | 1,227,753 | +0.20(+0.49%) |
Apr 03, 2014 | 40.97 | 41.22 | 40.75 | 41.20 | 1,072,606 | +0.56(+1.38%) |
Apr 02, 2014 | 40.48 | 40.76 | 40.33 | 40.64 | 646,631 | +0.16(+0.40%) |
Apr 01, 2014 | 40.08 | 40.50 | 40.04 | 40.48 | 1,319,463 | +1.04(+2.63%) |
Mar 31, 2014 | 39.14 | 39.83 | 38.94 | 39.44 | 922,636 | +1.33(+3.49%) |
Mar 28, 2014 | 38.17 | 38.63 | 38.05 | 38.12 | 1,184,889 | +0.74(+1.97%) |
Mar 27, 2014 | 37.83 | 38.15 | 37.27 | 37.38 | 1,524,119 | +0.19(+0.52%) |
Mar 26, 2014 | 36.91 | 37.77 | 36.79 | 37.18 | 1,418,652 | +1.49(+4.18%) |
Mar 25, 2014 | 35.38 | 35.89 | 35.37 | 35.69 | 525,312 | +0.79(+2.28%) |
Mar 24, 2014 | 35.11 | 35.30 | 34.64 | 34.90 | 307,916 | -0.16(-0.46%) |
Mar 21, 2014 | 35.34 | 35.51 | 34.89 | 35.06 | 478,574 | -0.77(-2.15%) |
Mar 20, 2014 | 35.63 | 36.04 | 35.53 | 35.83 | 284,786 | +0.45(+1.28%) |
Mar 19, 2014 | 36.36 | 36.36 | 35.19 | 35.38 | 775,999 | -1.00(-2.74%) |
Mar 18, 2014 | 35.41 | 36.37 | 35.37 | 36.37 | 676,479 | +1.05(+2.96%) |
Mar 17, 2014 | 35.21 | 35.41 | 35.13 | 35.33 | 625,025 | +0.64(+1.85%) |
Mar 14, 2014 | 34.59 | 35.04 | 34.30 | 34.69 | 342,900 | +0.45(+1.33%) |
Mar 13, 2014 | 34.93 | 35.15 | 33.96 | 34.23 | 717,398 | -0.51(-1.47%) |
Mar 12, 2014 | 34.06 | 34.83 | 33.93 | 34.74 | 365,373 | +0.71(+2.10%) |
Mar 11, 2014 | 34.65 | 34.67 | 33.87 | 34.03 | 496,090 | -0.66(-1.91%) |
Mar 10, 2014 | 34.74 | 34.83 | 34.32 | 34.70 | 319,782 | -0.39(-1.11%) |
Mar 07, 2014 | 35.32 | 35.36 | 34.70 | 35.08 | 464,620 | -0.82(-2.28%) |
Mar 06, 2014 | 35.55 | 35.99 | 35.55 | 35.90 | 486,471 | +0.78(+2.21%) |
Mar 05, 2014 | 35.49 | 35.49 | 34.85 | 35.13 | 206,147 | +0.36(+1.03%) |
Mar 04, 2014 | 34.61 | 34.88 | 34.54 | 34.77 | 612,708 | +1.17(+3.47%) |