Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.79 | 43.04 | 42.68 | 42.83 | 4,589 | +0.19(+0.44%) |
May 29, 2014 | 42.13 | 42.73 | 42.13 | 42.64 | 7,292 | +1.23(+2.97%) |
May 28, 2014 | 41.29 | 41.55 | 40.99 | 41.41 | 3,238 | -0.39(-0.93%) |
May 27, 2014 | 41.30 | 41.80 | 41.22 | 41.80 | 5,669 | +0.94(+2.30%) |
May 23, 2014 | 40.10 | 40.86 | 40.86 | 40.86 | 6,649 | +0.88(+2.20%) |
May 22, 2014 | 39.42 | 39.98 | 39.42 | 39.98 | 2,690 | +1.54(+4.02%) |
May 21, 2014 | 38.23 | 38.78 | 38.20 | 38.44 | 8,994 | +1.05(+2.80%) |
May 20, 2014 | 37.59 | 37.70 | 37.18 | 37.39 | 6,048 | -1.24(-3.20%) |
May 19, 2014 | 37.47 | 38.63 | 37.28 | 38.63 | 2,116 | +0.15(+0.39%) |
May 16, 2014 | 38.58 | 38.58 | 38.31 | 38.48 | 2,006 | +0.12(+0.31%) |
May 15, 2014 | 39.28 | 39.28 | 37.70 | 38.36 | 8,557 | -0.85(-2.17%) |
May 14, 2014 | 39.69 | 39.81 | 39.21 | 39.21 | 4,175 | -0.76(-1.90%) |
May 13, 2014 | 39.68 | 40.04 | 39.44 | 39.97 | 10,102 | +1.38(+3.59%) |
May 12, 2014 | 38.20 | 38.72 | 38.20 | 38.58 | 2,109 | +0.17(+0.43%) |
May 09, 2014 | 38.18 | 38.42 | 37.87 | 38.42 | 8,265 | +0.92(+2.45%) |
May 08, 2014 | 37.77 | 38.04 | 37.32 | 37.50 | 1,279 | -0.38(-1.01%) |
May 07, 2014 | 37.58 | 37.88 | 37.19 | 37.88 | 4,773 | -0.49(-1.27%) |
May 06, 2014 | 38.40 | 38.50 | 38.23 | 38.37 | 2,420 | -0.35(-0.91%) |
May 05, 2014 | 38.38 | 38.74 | 38.29 | 38.72 | 2,217 | -0.23(-0.60%) |
May 02, 2014 | 39.84 | 39.84 | 38.96 | 38.96 | 4,152 | -0.08(-0.20%) |
May 01, 2014 | 39.02 | 39.25 | 38.98 | 39.03 | 3,372 | +1.28(+3.39%) |
Apr 30, 2014 | 37.34 | 37.75 | 37.30 | 37.75 | 3,850 | -0.50(-1.30%) |
Apr 29, 2014 | 38.01 | 38.43 | 37.92 | 38.25 | 5,041 | +0.64(+1.69%) |
Apr 28, 2014 | 37.68 | 37.68 | 37.31 | 37.62 | 3,592 | +0.33(+0.89%) |
Apr 25, 2014 | 37.80 | 37.86 | 37.23 | 37.28 | 2,659 | -0.56(-1.48%) |
Apr 24, 2014 | 37.89 | 37.89 | 37.21 | 37.84 | 7,692 | -0.49(-1.27%) |
Apr 23, 2014 | 38.55 | 38.59 | 38.33 | 38.33 | 2,523 | +0.18(+0.46%) |
Apr 22, 2014 | 37.90 | 38.39 | 37.72 | 38.15 | 3,733 | -0.58(-1.50%) |
Apr 21, 2014 | 38.46 | 38.78 | 38.46 | 38.74 | 5,373 | -0.07(-0.19%) |
Apr 17, 2014 | 38.56 | 38.81 | 38.81 | 38.81 | 10,331 | +0.22(+0.58%) |
Apr 16, 2014 | 38.18 | 38.70 | 37.88 | 38.58 | 17,649 | +1.93(+5.25%) |
Apr 15, 2014 | 36.38 | 36.66 | 35.49 | 36.66 | 5,669 | +0.13(+0.35%) |
Apr 14, 2014 | 36.84 | 36.98 | 35.99 | 36.53 | 10,070 | +1.33(+3.78%) |
Apr 11, 2014 | 35.85 | 35.97 | 35.20 | 35.20 | 13,939 | -0.44(-1.22%) |
Apr 10, 2014 | 37.37 | 37.37 | 35.59 | 35.64 | 39,721 | -3.29(-8.45%) |
Apr 09, 2014 | 37.83 | 38.93 | 37.58 | 38.93 | 17,482 | +1.54(+4.13%) |
Apr 08, 2014 | 37.44 | 37.83 | 37.07 | 37.38 | 20,921 | -2.64(-6.60%) |
Apr 07, 2014 | 40.49 | 40.49 | 39.75 | 40.02 | 6,666 | -0.92(-2.24%) |
Apr 04, 2014 | 42.14 | 42.14 | 40.51 | 40.94 | 14,583 | -0.84(-2.01%) |
Apr 03, 2014 | 42.04 | 42.04 | 41.28 | 41.78 | 3,291 | -0.27(-0.65%) |
Apr 02, 2014 | 41.40 | 42.08 | 41.27 | 42.05 | 12,976 | +0.93(+2.26%) |
Apr 01, 2014 | 40.73 | 41.15 | 40.68 | 41.13 | 6,336 | +0.29(+0.72%) |
Mar 31, 2014 | 41.40 | 41.63 | 40.83 | 40.83 | 12,648 | +0.26(+0.65%) |
Mar 28, 2014 | 40.76 | 41.19 | 40.48 | 40.57 | 14,993 | +1.10(+2.80%) |
Mar 27, 2014 | 39.09 | 39.46 | 39.05 | 39.46 | 13,375 | +1.71(+4.54%) |
Mar 26, 2014 | 38.71 | 38.88 | 37.75 | 37.75 | 23,991 | +0.54(+1.46%) |
Mar 25, 2014 | 37.37 | 37.58 | 37.21 | 37.21 | 4,722 | -0.33(-0.88%) |
Mar 24, 2014 | 37.49 | 37.54 | 36.57 | 37.54 | 19,333 | +1.18(+3.24%) |
Mar 21, 2014 | 37.41 | 37.52 | 36.30 | 36.36 | 9,753 | -0.41(-1.10%) |
Mar 20, 2014 | 36.30 | 36.86 | 36.14 | 36.77 | 22,152 | -1.74(-4.52%) |
Mar 19, 2014 | 39.11 | 39.11 | 37.80 | 38.51 | 15,611 | -0.70(-1.79%) |
Mar 18, 2014 | 38.54 | 39.27 | 38.46 | 39.21 | 12,640 | +0.30(+0.78%) |
Mar 17, 2014 | 38.66 | 39.04 | 38.54 | 38.91 | 43,231 | +0.75(+1.97%) |
Mar 14, 2014 | 37.54 | 38.66 | 37.54 | 38.15 | 10,862 | -1.22(-3.10%) |
Mar 13, 2014 | 41.06 | 41.26 | 38.67 | 39.38 | 14,995 | -2.09(-5.04%) |
Mar 12, 2014 | 40.56 | 41.70 | 40.55 | 41.47 | 10,834 | -1.10(-2.59%) |
Mar 11, 2014 | 43.44 | 43.44 | 42.42 | 42.57 | 11,990 | -1.38(-3.15%) |
Mar 10, 2014 | 43.71 | 44.01 | 43.48 | 43.96 | 4,116 | -0.53(-1.20%) |
Mar 07, 2014 | 44.99 | 44.99 | 43.71 | 44.49 | 16,916 | -0.87(-1.92%) |
Mar 06, 2014 | 45.42 | 45.42 | 44.79 | 45.36 | 2,752 | +2.32(+5.39%) |
Mar 05, 2014 | 43.37 | 43.40 | 43.04 | 43.04 | 1,440 | -1.22(-2.76%) |
Mar 04, 2014 | 44.26 | 44.56 | 44.26 | 44.26 | 8,378 | +2.98(+7.22%) |