Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.49 | 46.51 | 44.73 | 46.22 | 228,473 | -0.19(-0.42%) |
May 29, 2014 | 47.03 | 47.32 | 46.23 | 46.41 | 114,754 | -0.42(-0.90%) |
May 28, 2014 | 47.35 | 47.81 | 46.32 | 46.84 | 185,468 | -0.74(-1.55%) |
May 27, 2014 | 47.88 | 48.45 | 47.04 | 47.57 | 169,327 | -0.29(-0.60%) |
May 23, 2014 | 47.85 | 47.86 | 47.86 | 47.86 | 123,779 | -0.05(-0.11%) |
May 22, 2014 | 49.91 | 50.18 | 47.37 | 47.91 | 250,249 | -2.17(-4.34%) |
May 21, 2014 | 50.46 | 50.66 | 49.79 | 50.08 | 216,798 | -0.22(-0.44%) |
May 20, 2014 | 49.73 | 50.74 | 49.20 | 50.30 | 268,129 | +0.45(+0.90%) |
May 19, 2014 | 48.73 | 50.23 | 48.19 | 49.85 | 245,525 | +1.22(+2.50%) |
May 16, 2014 | 47.79 | 49.21 | 47.25 | 48.64 | 283,680 | +1.01(+2.11%) |
May 15, 2014 | 47.41 | 47.92 | 46.85 | 47.63 | 186,170 | +0.23(+0.48%) |
May 14, 2014 | 47.52 | 47.55 | 46.48 | 47.40 | 200,613 | -0.03(-0.05%) |
May 13, 2014 | 46.77 | 48.09 | 46.39 | 47.43 | 170,071 | +0.41(+0.86%) |
May 12, 2014 | 45.34 | 47.45 | 45.18 | 47.02 | 384,686 | +1.60(+3.52%) |
May 09, 2014 | 43.66 | 45.55 | 43.66 | 45.42 | 353,346 | +1.66(+3.79%) |
May 08, 2014 | 43.49 | 45.63 | 42.61 | 43.76 | 417,775 | -0.11(-0.25%) |
May 07, 2014 | 36.15 | 44.28 | 35.45 | 43.87 | 1,074,632 | +7.63(+21.05%) |
May 06, 2014 | 35.74 | 36.54 | 35.32 | 36.24 | 407,419 | +0.18(+0.49%) |
May 05, 2014 | 36.39 | 36.55 | 35.53 | 36.07 | 115,407 | -0.66(-1.80%) |
May 02, 2014 | 36.38 | 37.18 | 36.17 | 36.73 | 123,004 | +0.60(+1.66%) |
May 01, 2014 | 36.18 | 37.56 | 35.62 | 36.13 | 158,558 | +0.07(+0.19%) |
Apr 30, 2014 | 35.82 | 36.31 | 35.12 | 36.06 | 130,827 | +0.07(+0.19%) |
Apr 29, 2014 | 35.91 | 36.24 | 35.73 | 35.99 | 127,871 | +0.32(+0.90%) |
Apr 28, 2014 | 36.45 | 37.53 | 35.19 | 35.67 | 162,913 | -0.77(-2.11%) |
Apr 25, 2014 | 36.91 | 37.50 | 35.97 | 36.44 | 173,978 | -0.49(-1.33%) |
Apr 24, 2014 | 36.83 | 37.85 | 36.53 | 36.93 | 148,926 | +0.14(+0.39%) |
Apr 23, 2014 | 37.67 | 38.01 | 36.72 | 36.79 | 122,804 | -0.89(-2.36%) |
Apr 22, 2014 | 37.35 | 38.10 | 36.68 | 37.67 | 150,678 | +0.40(+1.07%) |
Apr 21, 2014 | 37.43 | 37.78 | 36.87 | 37.28 | 100,670 | -0.19(-0.50%) |
Apr 17, 2014 | 38.09 | 37.46 | 37.46 | 37.46 | 199,679 | -0.62(-1.62%) |
Apr 16, 2014 | 37.25 | 38.13 | 36.67 | 38.08 | 166,031 | +1.04(+2.81%) |
Apr 15, 2014 | 37.25 | 37.42 | 35.80 | 37.04 | 230,246 | -0.22(-0.59%) |
Apr 14, 2014 | 35.97 | 37.31 | 35.40 | 37.26 | 195,942 | +1.63(+4.58%) |
Apr 11, 2014 | 35.62 | 36.30 | 35.37 | 35.63 | 167,552 | -0.19(-0.52%) |
Apr 10, 2014 | 36.71 | 37.04 | 35.70 | 35.81 | 121,860 | -0.90(-2.44%) |
Apr 09, 2014 | 37.15 | 37.15 | 36.03 | 36.71 | 199,537 | -0.28(-0.75%) |
Apr 08, 2014 | 36.63 | 37.67 | 36.35 | 36.99 | 139,928 | +0.46(+1.25%) |
Apr 07, 2014 | 37.75 | 37.95 | 36.21 | 36.53 | 208,383 | -1.32(-3.49%) |
Apr 04, 2014 | 38.94 | 38.94 | 37.13 | 37.85 | 121,716 | -0.85(-2.19%) |
Apr 03, 2014 | 39.32 | 39.71 | 38.27 | 38.70 | 120,910 | -0.63(-1.59%) |
Apr 02, 2014 | 40.33 | 40.33 | 38.94 | 39.32 | 120,086 | -1.15(-2.84%) |
Apr 01, 2014 | 39.30 | 40.79 | 37.96 | 40.47 | 242,670 | +1.20(+3.06%) |
Mar 31, 2014 | 38.96 | 39.66 | 38.82 | 39.27 | 235,231 | +0.51(+1.31%) |
Mar 28, 2014 | 37.52 | 39.15 | 37.49 | 38.77 | 165,923 | +1.32(+3.52%) |
Mar 27, 2014 | 37.55 | 38.55 | 37.33 | 37.45 | 132,970 | -0.05(-0.14%) |
Mar 26, 2014 | 39.37 | 39.76 | 37.23 | 37.50 | 281,717 | -1.74(-4.44%) |
Mar 25, 2014 | 39.09 | 39.84 | 38.61 | 39.24 | 116,980 | +0.36(+0.94%) |
Mar 24, 2014 | 40.32 | 40.69 | 38.81 | 38.88 | 284,647 | -1.41(-3.51%) |
Mar 21, 2014 | 39.80 | 40.87 | 39.59 | 40.29 | 272,170 | +0.87(+2.21%) |
Mar 20, 2014 | 39.13 | 39.69 | 38.87 | 39.42 | 96,581 | +0.17(+0.43%) |
Mar 19, 2014 | 39.64 | 39.88 | 39.18 | 39.25 | 123,426 | -0.39(-0.98%) |
Mar 18, 2014 | 38.81 | 39.91 | 38.70 | 39.64 | 172,058 | +0.96(+2.49%) |
Mar 17, 2014 | 39.21 | 39.35 | 38.08 | 38.67 | 161,741 | -0.26(-0.67%) |
Mar 14, 2014 | 38.60 | 39.19 | 37.91 | 38.93 | 277,120 | +0.25(+0.63%) |
Mar 13, 2014 | 39.42 | 39.61 | 38.55 | 38.69 | 182,198 | -0.65(-1.66%) |
Mar 12, 2014 | 39.07 | 39.55 | 38.92 | 39.34 | 136,336 | +0.04(+0.11%) |
Mar 11, 2014 | 40.63 | 41.18 | 39.17 | 39.30 | 130,284 | -1.40(-3.45%) |
Mar 10, 2014 | 39.94 | 40.77 | 39.93 | 40.70 | 104,580 | +0.53(+1.33%) |
Mar 07, 2014 | 39.84 | 41.45 | 39.84 | 40.17 | 342,747 | +0.52(+1.32%) |
Mar 06, 2014 | 39.60 | 40.23 | 38.83 | 39.65 | 204,248 | +0.04(+0.11%) |
Mar 05, 2014 | 40.05 | 40.41 | 39.44 | 39.60 | 202,059 | -0.47(-1.18%) |
Mar 04, 2014 | 40.83 | 41.19 | 40.03 | 40.08 | 333,067 | -0.20(-0.50%) |