Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.04 | 44.31 | 43.64 | 43.73 | 263,110 | -0.54(-1.22%) |
May 29, 2014 | 44.04 | 44.44 | 44.04 | 44.28 | 106,371 | +0.26(+0.59%) |
May 28, 2014 | 43.48 | 44.06 | 43.41 | 44.01 | 140,147 | +0.53(+1.22%) |
May 27, 2014 | 43.86 | 44.15 | 43.39 | 43.48 | 127,861 | -0.38(-0.87%) |
May 23, 2014 | 43.66 | 43.86 | 43.86 | 43.86 | 148,752 | +0.10(+0.23%) |
May 22, 2014 | 43.49 | 44.03 | 43.49 | 43.76 | 57,558 | +0.19(+0.43%) |
May 21, 2014 | 43.30 | 43.72 | 43.30 | 43.58 | 152,847 | +0.37(+0.86%) |
May 20, 2014 | 43.92 | 44.33 | 43.06 | 43.20 | 145,654 | -0.91(-2.05%) |
May 19, 2014 | 44.33 | 44.63 | 44.11 | 44.11 | 223,833 | -0.12(-0.27%) |
May 16, 2014 | 44.27 | 44.51 | 44.00 | 44.23 | 189,247 | +0.21(+0.47%) |
May 15, 2014 | 44.09 | 44.25 | 43.71 | 44.02 | 78,805 | -0.35(-0.78%) |
May 14, 2014 | 44.60 | 44.65 | 44.22 | 44.37 | 236,863 | -0.27(-0.61%) |
May 13, 2014 | 44.05 | 44.64 | 43.98 | 44.64 | 220,284 | +0.60(+1.36%) |
May 12, 2014 | 43.84 | 44.04 | 43.69 | 44.04 | 97,641 | +0.61(+1.40%) |
May 09, 2014 | 43.72 | 43.72 | 43.30 | 43.44 | 60,899 | -0.09(-0.21%) |
May 08, 2014 | 43.40 | 44.00 | 43.08 | 43.53 | 136,746 | +0.48(+1.11%) |
May 07, 2014 | 42.64 | 43.07 | 42.44 | 43.05 | 132,072 | +0.42(+0.98%) |
May 06, 2014 | 42.92 | 42.92 | 42.48 | 42.63 | 235,653 | -0.34(-0.78%) |
May 05, 2014 | 43.44 | 43.44 | 42.74 | 42.97 | 247,255 | -0.42(-0.97%) |
May 02, 2014 | 43.31 | 43.65 | 43.01 | 43.39 | 117,458 | +0.07(+0.17%) |
May 01, 2014 | 42.92 | 43.49 | 42.92 | 43.31 | 142,574 | +0.36(+0.85%) |
Apr 30, 2014 | 42.20 | 43.09 | 42.05 | 42.95 | 138,219 | +0.32(+0.74%) |
Apr 29, 2014 | 42.42 | 42.88 | 42.02 | 42.63 | 206,427 | +0.28(+0.66%) |
Apr 28, 2014 | 42.32 | 42.47 | 42.08 | 42.35 | 193,824 | -0.04(-0.09%) |
Apr 25, 2014 | 42.92 | 42.92 | 42.27 | 42.39 | 489,251 | -0.46(-1.07%) |
Apr 24, 2014 | 42.64 | 43.25 | 42.60 | 42.85 | 69,295 | +0.35(+0.81%) |
Apr 23, 2014 | 42.86 | 42.86 | 42.23 | 42.50 | 351,281 | -0.35(-0.81%) |
Apr 22, 2014 | 42.92 | 43.12 | 42.63 | 42.85 | 152,716 | -0.40(-0.93%) |
Apr 21, 2014 | 43.82 | 43.82 | 43.15 | 43.25 | 304,083 | -0.35(-0.79%) |
Apr 17, 2014 | 43.42 | 43.59 | 43.59 | 43.59 | 51,977 | -0.11(-0.26%) |
Apr 16, 2014 | 43.32 | 43.82 | 43.21 | 43.71 | 173,373 | +0.69(+1.61%) |
Apr 15, 2014 | 43.55 | 43.55 | 42.60 | 43.02 | 313,426 | -0.69(-1.58%) |
Apr 14, 2014 | 43.86 | 43.90 | 43.45 | 43.71 | 103,919 | +0.22(+0.52%) |
Apr 11, 2014 | 43.10 | 43.55 | 42.85 | 43.48 | 162,426 | -0.24(-0.55%) |
Apr 10, 2014 | 43.86 | 44.05 | 43.57 | 43.72 | 370,386 | -0.02(-0.04%) |
Apr 09, 2014 | 43.44 | 43.80 | 43.01 | 43.74 | 386,583 | +0.21(+0.47%) |
Apr 08, 2014 | 42.83 | 43.70 | 42.56 | 43.54 | 280,949 | +1.02(+2.39%) |
Apr 07, 2014 | 42.28 | 42.60 | 42.05 | 42.52 | 121,038 | +0.34(+0.80%) |
Apr 04, 2014 | 42.30 | 43.06 | 42.13 | 42.19 | 359,220 | -0.05(-0.11%) |
Apr 03, 2014 | 42.83 | 42.97 | 41.94 | 42.23 | 295,744 | -0.65(-1.52%) |
Apr 02, 2014 | 42.55 | 42.95 | 42.23 | 42.88 | 96,471 | +0.04(+0.09%) |
Apr 01, 2014 | 42.38 | 42.97 | 42.38 | 42.85 | 161,942 | +0.35(+0.81%) |
Mar 31, 2014 | 42.47 | 42.90 | 42.39 | 42.50 | 206,567 | -0.14(-0.33%) |
Mar 28, 2014 | 42.45 | 42.88 | 42.38 | 42.64 | 606,007 | +0.42(+0.99%) |
Mar 27, 2014 | 41.58 | 42.33 | 41.12 | 42.22 | 225,895 | +0.56(+1.34%) |
Mar 26, 2014 | 41.68 | 41.91 | 41.34 | 41.66 | 257,656 | +0.38(+0.93%) |
Mar 25, 2014 | 40.81 | 41.34 | 40.81 | 41.28 | 246,097 | +0.75(+1.84%) |
Mar 24, 2014 | 40.32 | 40.53 | 39.97 | 40.53 | 155,433 | +0.30(+0.74%) |
Mar 21, 2014 | 40.48 | 40.87 | 40.23 | 40.23 | 487,600 | +0.21(+0.51%) |
Mar 20, 2014 | 39.17 | 40.09 | 39.17 | 40.03 | 93,075 | +0.40(+1.01%) |
Mar 19, 2014 | 40.11 | 40.11 | 39.33 | 39.63 | 268,793 | -0.44(-1.09%) |
Mar 18, 2014 | 39.42 | 40.22 | 39.35 | 40.07 | 241,624 | +0.72(+1.83%) |
Mar 17, 2014 | 39.00 | 39.42 | 38.90 | 39.35 | 129,146 | +0.32(+0.81%) |
Mar 14, 2014 | 38.73 | 39.31 | 38.73 | 39.03 | 102,677 | +0.10(+0.26%) |
Mar 13, 2014 | 39.33 | 39.43 | 38.66 | 38.93 | 352,826 | -0.05(-0.12%) |
Mar 12, 2014 | 38.45 | 39.27 | 38.39 | 38.98 | 128,749 | -0.04(-0.10%) |
Mar 11, 2014 | 39.33 | 39.84 | 38.82 | 39.01 | 893,010 | -0.55(-1.39%) |
Mar 10, 2014 | 40.16 | 40.24 | 39.30 | 39.56 | 693,918 | -0.90(-2.23%) |
Mar 07, 2014 | 41.42 | 41.59 | 40.35 | 40.46 | 191,819 | -1.06(-2.55%) |
Mar 06, 2014 | 41.31 | 41.76 | 41.16 | 41.52 | 230,033 | +0.62(+1.51%) |
Mar 05, 2014 | 41.02 | 41.12 | 40.54 | 40.91 | 420,782 | +0.12(+0.30%) |
Mar 04, 2014 | 40.52 | 41.32 | 40.52 | 40.79 | 150,742 | +0.71(+1.77%) |