Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.36 | 48.64 | 46.00 | 46.83 | 521,278 | -1.32(-2.74%) |
May 29, 2014 | 46.80 | 49.21 | 46.53 | 48.15 | 1,004,476 | +1.79(+3.86%) |
May 28, 2014 | 46.98 | 47.26 | 45.55 | 46.36 | 318,613 | -0.54(-1.15%) |
May 27, 2014 | 46.03 | 47.85 | 46.01 | 46.90 | 393,123 | +1.00(+2.18%) |
May 23, 2014 | 46.66 | 45.90 | 45.90 | 45.90 | 253,900 | -0.94(-2.01%) |
May 22, 2014 | 45.82 | 47.47 | 45.66 | 46.84 | 226,218 | +1.28(+2.81%) |
May 21, 2014 | 46.91 | 47.46 | 45.06 | 45.56 | 343,266 | -1.14(-2.44%) |
May 20, 2014 | 47.89 | 47.99 | 46.00 | 46.70 | 316,843 | -1.22(-2.55%) |
May 19, 2014 | 45.25 | 48.24 | 45.25 | 47.92 | 364,242 | +2.55(+5.62%) |
May 16, 2014 | 46.37 | 46.46 | 44.66 | 45.37 | 326,905 | -0.96(-2.07%) |
May 15, 2014 | 45.98 | 46.73 | 45.15 | 46.33 | 255,110 | -0.12(-0.26%) |
May 14, 2014 | 46.50 | 47.50 | 45.67 | 46.45 | 192,778 | -0.39(-0.83%) |
May 13, 2014 | 47.36 | 47.59 | 45.99 | 46.84 | 254,817 | -0.28(-0.59%) |
May 12, 2014 | 47.82 | 48.60 | 46.92 | 47.12 | 372,701 | -0.50(-1.05%) |
May 09, 2014 | 46.63 | 47.68 | 45.13 | 47.62 | 401,131 | +1.09(+2.34%) |
May 08, 2014 | 45.97 | 48.27 | 45.33 | 46.53 | 412,446 | +0.59(+1.28%) |
May 07, 2014 | 45.24 | 46.00 | 43.38 | 45.94 | 502,976 | +0.76(+1.68%) |
May 06, 2014 | 47.36 | 49.37 | 44.98 | 45.18 | 761,532 | -2.28(-4.80%) |
May 05, 2014 | 45.00 | 47.78 | 44.30 | 47.46 | 466,518 | +2.19(+4.84%) |
May 02, 2014 | 44.55 | 45.99 | 43.75 | 45.27 | 522,520 | +0.89(+2.01%) |
May 01, 2014 | 42.99 | 45.40 | 42.85 | 44.38 | 726,648 | +1.64(+3.84%) |
Apr 30, 2014 | 41.08 | 42.91 | 39.67 | 42.74 | 695,470 | +1.83(+4.47%) |
Apr 29, 2014 | 40.11 | 41.26 | 39.69 | 40.91 | 309,982 | +1.22(+3.07%) |
Apr 28, 2014 | 39.93 | 40.63 | 38.74 | 39.69 | 269,408 | +0.08(+0.20%) |
Apr 25, 2014 | 40.78 | 40.78 | 39.02 | 39.61 | 262,098 | -1.25(-3.06%) |
Apr 24, 2014 | 41.38 | 41.38 | 39.52 | 40.86 | 184,328 | -0.05(-0.12%) |
Apr 23, 2014 | 42.00 | 42.45 | 40.76 | 40.91 | 215,110 | -1.08(-2.57%) |
Apr 22, 2014 | 40.10 | 43.31 | 40.10 | 41.99 | 362,282 | +1.94(+4.84%) |
Apr 21, 2014 | 39.16 | 40.21 | 38.74 | 40.05 | 139,682 | +0.82(+2.09%) |
Apr 17, 2014 | 39.03 | 39.23 | 39.23 | 39.23 | 193,900 | -0.10(-0.25%) |
Apr 16, 2014 | 38.20 | 39.53 | 37.17 | 39.33 | 219,348 | +1.62(+4.30%) |
Apr 15, 2014 | 39.09 | 39.46 | 35.62 | 37.71 | 482,103 | -1.18(-3.03%) |
Apr 14, 2014 | 39.18 | 39.94 | 38.00 | 38.89 | 275,643 | +0.29(+0.75%) |
Apr 11, 2014 | 39.00 | 39.86 | 38.01 | 38.60 | 293,637 | -0.72(-1.83%) |
Apr 10, 2014 | 41.25 | 41.35 | 38.53 | 39.32 | 235,006 | -1.90(-4.61%) |
Apr 09, 2014 | 38.57 | 41.56 | 38.57 | 41.22 | 270,457 | +2.84(+7.40%) |
Apr 08, 2014 | 38.76 | 39.60 | 37.80 | 38.38 | 405,221 | -0.50(-1.29%) |
Apr 07, 2014 | 38.88 | 39.66 | 38.00 | 38.88 | 339,929 | -0.34(-0.87%) |
Apr 04, 2014 | 40.92 | 40.97 | 38.34 | 39.22 | 280,868 | -1.45(-3.57%) |
Apr 03, 2014 | 42.05 | 42.07 | 40.00 | 40.67 | 216,483 | -1.12(-2.68%) |
Apr 02, 2014 | 42.16 | 42.59 | 41.34 | 41.79 | 252,855 | -0.32(-0.76%) |
Apr 01, 2014 | 41.10 | 43.00 | 41.10 | 42.11 | 388,475 | +1.01(+2.46%) |
Mar 31, 2014 | 38.51 | 41.60 | 38.43 | 41.10 | 362,297 | +2.69(+7.00%) |
Mar 28, 2014 | 39.85 | 40.44 | 37.83 | 38.41 | 272,664 | -1.45(-3.64%) |
Mar 27, 2014 | 40.09 | 40.99 | 38.71 | 39.86 | 207,004 | -0.39(-0.97%) |
Mar 26, 2014 | 41.73 | 41.87 | 39.82 | 40.25 | 209,625 | -1.29(-3.11%) |
Mar 25, 2014 | 41.17 | 42.90 | 40.36 | 41.54 | 346,495 | +0.68(+1.66%) |
Mar 24, 2014 | 42.76 | 43.13 | 39.09 | 40.86 | 365,631 | -1.75(-4.11%) |
Mar 21, 2014 | 43.56 | 43.70 | 42.29 | 42.61 | 299,214 | -0.54(-1.25%) |
Mar 20, 2014 | 43.01 | 43.74 | 42.73 | 43.15 | 208,958 | -0.09(-0.21%) |
Mar 19, 2014 | 43.70 | 44.31 | 42.78 | 43.24 | 199,145 | -0.29(-0.67%) |
Mar 18, 2014 | 42.32 | 44.40 | 41.97 | 43.53 | 287,437 | +1.31(+3.10%) |
Mar 17, 2014 | 42.55 | 43.00 | 41.50 | 42.22 | 219,336 | -0.18(-0.42%) |
Mar 14, 2014 | 40.95 | 42.70 | 40.77 | 42.40 | 211,443 | +1.26(+3.06%) |
Mar 13, 2014 | 42.38 | 44.60 | 40.80 | 41.14 | 468,258 | -0.86(-2.05%) |
Mar 12, 2014 | 41.60 | 42.44 | 41.21 | 42.00 | 250,956 | +0.04(+0.10%) |
Mar 11, 2014 | 42.28 | 42.91 | 41.01 | 41.96 | 415,704 | -0.06(-0.15%) |
Mar 10, 2014 | 41.80 | 42.72 | 41.60 | 42.02 | 372,915 | -0.12(-0.30%) |
Mar 07, 2014 | 41.70 | 42.49 | 41.11 | 42.15 | 365,109 | +0.88(+2.13%) |
Mar 06, 2014 | 42.13 | 42.42 | 40.57 | 41.27 | 525,123 | -0.89(-2.11%) |
Mar 05, 2014 | 42.05 | 42.65 | 41.75 | 42.16 | 526,381 | -0.60(-1.40%) |
Mar 04, 2014 | 42.25 | 43.15 | 41.91 | 42.76 | 942,151 | +1.32(+3.19%) |