Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.05 | 43.09 | 42.52 | 42.93 | 298,119 | +0.01(+0.02%) |
May 29, 2014 | 43.23 | 43.28 | 42.41 | 42.92 | 259,331 | -0.15(-0.36%) |
May 28, 2014 | 43.58 | 43.58 | 42.73 | 43.07 | 414,722 | -0.51(-1.16%) |
May 27, 2014 | 44.04 | 44.13 | 43.46 | 43.58 | 300,571 | -0.01(-0.02%) |
May 23, 2014 | 43.17 | 43.59 | 43.59 | 43.59 | 309,449 | +0.46(+1.07%) |
May 22, 2014 | 42.63 | 43.29 | 42.58 | 43.13 | 255,875 | +0.53(+1.26%) |
May 21, 2014 | 42.40 | 42.74 | 42.06 | 42.59 | 407,260 | +0.58(+1.38%) |
May 20, 2014 | 42.92 | 43.46 | 41.98 | 42.01 | 940,862 | -1.13(-2.63%) |
May 19, 2014 | 42.43 | 43.68 | 42.15 | 43.15 | 409,999 | +0.73(+1.71%) |
May 16, 2014 | 41.74 | 42.46 | 41.33 | 42.42 | 294,760 | +0.65(+1.56%) |
May 15, 2014 | 41.86 | 42.06 | 40.84 | 41.77 | 460,318 | -0.65(-1.54%) |
May 14, 2014 | 43.55 | 43.55 | 42.39 | 42.42 | 473,588 | -1.06(-2.44%) |
May 13, 2014 | 43.72 | 44.04 | 43.23 | 43.48 | 690,354 | -0.17(-0.39%) |
May 12, 2014 | 42.73 | 43.97 | 42.73 | 43.65 | 549,764 | +1.09(+2.56%) |
May 09, 2014 | 41.33 | 43.14 | 40.63 | 42.57 | 705,927 | +2.98(+7.53%) |
May 08, 2014 | 40.55 | 41.05 | 39.50 | 39.58 | 604,599 | -0.88(-2.17%) |
May 07, 2014 | 40.38 | 40.77 | 39.58 | 40.46 | 451,439 | +0.33(+0.81%) |
May 06, 2014 | 41.48 | 41.60 | 40.13 | 40.14 | 444,277 | -1.41(-3.38%) |
May 05, 2014 | 41.20 | 41.73 | 40.99 | 41.54 | 539,189 | +0.02(+0.04%) |
May 02, 2014 | 42.10 | 42.58 | 41.48 | 41.52 | 522,186 | -0.64(-1.53%) |
May 01, 2014 | 41.92 | 42.58 | 41.29 | 42.17 | 743,240 | +0.14(+0.35%) |
Apr 30, 2014 | 41.74 | 42.24 | 41.05 | 42.02 | 389,871 | +0.00(+0.00%) |
Apr 29, 2014 | 42.49 | 42.78 | 41.77 | 42.02 | 412,615 | -0.29(-0.69%) |
Apr 28, 2014 | 42.93 | 43.43 | 41.49 | 42.31 | 261,668 | -0.34(-0.79%) |
Apr 25, 2014 | 43.65 | 43.65 | 42.43 | 42.65 | 218,281 | -1.20(-2.73%) |
Apr 24, 2014 | 44.46 | 44.70 | 43.51 | 43.84 | 233,363 | -0.40(-0.90%) |
Apr 23, 2014 | 45.48 | 45.58 | 44.22 | 44.24 | 213,662 | -1.27(-2.79%) |
Apr 22, 2014 | 44.98 | 45.88 | 44.80 | 45.51 | 245,687 | +0.59(+1.31%) |
Apr 21, 2014 | 44.92 | 45.18 | 44.31 | 44.92 | 216,587 | +0.05(+0.12%) |
Apr 17, 2014 | 45.04 | 44.87 | 44.87 | 44.87 | 507,694 | -0.17(-0.38%) |
Apr 16, 2014 | 43.06 | 45.55 | 43.04 | 45.04 | 827,411 | +3.04(+7.23%) |
Apr 15, 2014 | 41.78 | 42.37 | 41.05 | 42.00 | 289,926 | +0.28(+0.67%) |
Apr 14, 2014 | 41.67 | 42.27 | 41.33 | 41.72 | 332,459 | +0.30(+0.72%) |
Apr 11, 2014 | 42.11 | 42.75 | 41.32 | 41.42 | 380,613 | -1.16(-2.72%) |
Apr 10, 2014 | 44.42 | 44.43 | 42.48 | 42.59 | 321,472 | -1.88(-4.22%) |
Apr 09, 2014 | 44.35 | 44.86 | 43.89 | 44.46 | 305,553 | +0.15(+0.33%) |
Apr 08, 2014 | 43.17 | 44.49 | 43.17 | 44.32 | 272,742 | +1.11(+2.58%) |
Apr 07, 2014 | 44.62 | 44.85 | 42.92 | 43.20 | 353,547 | -1.53(-3.42%) |
Apr 04, 2014 | 44.57 | 45.18 | 44.32 | 44.73 | 526,717 | +0.48(+1.09%) |
Apr 03, 2014 | 44.97 | 45.23 | 43.98 | 44.25 | 368,525 | -0.81(-1.79%) |
Apr 02, 2014 | 45.49 | 45.61 | 44.59 | 45.06 | 352,856 | -0.37(-0.82%) |
Apr 01, 2014 | 45.35 | 45.95 | 44.94 | 45.43 | 451,056 | +0.06(+0.14%) |
Mar 31, 2014 | 44.81 | 45.52 | 44.47 | 45.37 | 288,932 | +0.80(+1.79%) |
Mar 28, 2014 | 44.45 | 45.99 | 44.20 | 44.57 | 513,383 | +0.10(+0.22%) |
Mar 27, 2014 | 43.78 | 44.62 | 43.56 | 44.47 | 322,071 | +0.68(+1.55%) |
Mar 26, 2014 | 44.49 | 44.66 | 43.52 | 43.79 | 423,925 | -0.37(-0.84%) |
Mar 25, 2014 | 44.06 | 44.86 | 43.87 | 44.16 | 361,376 | +0.34(+0.77%) |
Mar 24, 2014 | 43.83 | 44.11 | 43.05 | 43.83 | 515,061 | +0.00(+0.00%) |
Mar 21, 2014 | 44.47 | 44.47 | 43.61 | 43.83 | 541,444 | -0.33(-0.74%) |
Mar 20, 2014 | 44.46 | 44.90 | 43.96 | 44.15 | 226,373 | -0.34(-0.77%) |
Mar 19, 2014 | 45.65 | 45.65 | 43.96 | 44.50 | 265,438 | -1.15(-2.52%) |
Mar 18, 2014 | 44.39 | 45.69 | 44.01 | 45.65 | 306,363 | +1.25(+2.82%) |
Mar 17, 2014 | 44.43 | 44.77 | 44.05 | 44.40 | 226,681 | +0.39(+0.89%) |
Mar 14, 2014 | 43.48 | 44.22 | 43.26 | 44.01 | 237,016 | +0.48(+1.10%) |
Mar 13, 2014 | 45.01 | 45.34 | 43.46 | 43.53 | 298,082 | -1.21(-2.70%) |
Mar 12, 2014 | 44.87 | 45.24 | 43.93 | 44.73 | 275,393 | -0.36(-0.80%) |
Mar 11, 2014 | 46.14 | 46.37 | 45.03 | 45.10 | 240,858 | -1.03(-2.24%) |
Mar 10, 2014 | 46.80 | 47.08 | 46.03 | 46.13 | 274,942 | -0.71(-1.51%) |
Mar 07, 2014 | 46.77 | 46.85 | 46.13 | 46.84 | 245,871 | +0.19(+0.41%) |
Mar 06, 2014 | 46.68 | 46.77 | 46.26 | 46.65 | 316,737 | -0.05(-0.10%) |
Mar 05, 2014 | 46.66 | 46.98 | 46.27 | 46.69 | 320,253 | -0.13(-0.27%) |
Mar 04, 2014 | 47.30 | 47.62 | 46.63 | 46.82 | 506,801 | +0.19(+0.41%) |