Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.20 | 46.81 | 45.11 | 45.98 | 1,454,175 | -0.02(-0.04%) |
May 29, 2014 | 44.89 | 46.03 | 44.53 | 46.00 | 1,094,721 | +1.34(+2.99%) |
May 28, 2014 | 45.38 | 45.71 | 44.25 | 44.66 | 1,167,798 | -0.53(-1.17%) |
May 27, 2014 | 45.19 | 45.69 | 45.04 | 45.19 | 1,170,798 | +0.24(+0.53%) |
May 23, 2014 | 44.33 | 44.95 | 44.95 | 44.95 | 1,706,271 | +0.77(+1.74%) |
May 22, 2014 | 44.66 | 45.00 | 43.79 | 44.18 | 855,093 | -0.45(-1.01%) |
May 21, 2014 | 43.92 | 45.03 | 43.51 | 44.63 | 1,371,235 | +0.95(+2.16%) |
May 20, 2014 | 43.65 | 44.28 | 43.45 | 43.69 | 726,183 | +0.15(+0.33%) |
May 19, 2014 | 43.14 | 44.34 | 43.05 | 43.54 | 900,673 | +0.39(+0.91%) |
May 16, 2014 | 43.38 | 43.39 | 42.29 | 43.15 | 1,089,064 | -0.26(-0.61%) |
May 15, 2014 | 43.35 | 43.49 | 42.39 | 43.41 | 1,142,597 | -0.03(-0.06%) |
May 14, 2014 | 43.70 | 45.22 | 43.30 | 43.44 | 2,372,564 | -0.41(-0.93%) |
May 13, 2014 | 43.55 | 44.39 | 42.92 | 43.85 | 1,355,510 | +0.35(+0.79%) |
May 12, 2014 | 42.22 | 43.68 | 42.10 | 43.50 | 2,139,943 | +1.85(+4.45%) |
May 09, 2014 | 41.20 | 41.73 | 40.40 | 41.65 | 831,142 | +0.25(+0.59%) |
May 08, 2014 | 42.28 | 42.65 | 41.23 | 41.40 | 1,011,675 | -0.70(-1.66%) |
May 07, 2014 | 41.50 | 42.19 | 40.29 | 42.10 | 1,718,333 | +0.65(+1.58%) |
May 06, 2014 | 42.79 | 43.03 | 41.43 | 41.45 | 1,313,322 | -1.35(-3.14%) |
May 05, 2014 | 42.19 | 43.45 | 41.71 | 42.79 | 1,429,721 | +0.31(+0.73%) |
May 02, 2014 | 41.82 | 42.79 | 41.31 | 42.49 | 1,985,158 | +0.91(+2.19%) |
May 01, 2014 | 41.69 | 43.37 | 41.26 | 41.58 | 3,903,317 | +0.51(+1.24%) |
Apr 30, 2014 | 39.30 | 41.84 | 39.04 | 41.07 | 4,623,347 | +3.41(+9.05%) |
Apr 29, 2014 | 37.20 | 37.99 | 37.03 | 37.66 | 1,671,056 | +0.55(+1.49%) |
Apr 28, 2014 | 37.59 | 37.69 | 36.49 | 37.10 | 855,002 | -0.10(-0.27%) |
Apr 25, 2014 | 37.98 | 38.06 | 36.69 | 37.20 | 1,623,287 | -0.93(-2.43%) |
Apr 24, 2014 | 38.84 | 38.99 | 37.39 | 38.13 | 1,586,090 | -0.67(-1.73%) |
Apr 23, 2014 | 38.37 | 39.34 | 38.36 | 38.80 | 1,785,629 | +0.22(+0.57%) |
Apr 22, 2014 | 38.43 | 38.89 | 38.20 | 38.59 | 1,256,560 | +0.18(+0.47%) |
Apr 21, 2014 | 38.42 | 38.66 | 38.04 | 38.40 | 1,183,649 | -0.02(-0.05%) |
Apr 17, 2014 | 37.82 | 38.42 | 38.42 | 38.42 | 1,181,180 | +0.52(+1.37%) |
Apr 16, 2014 | 37.65 | 38.41 | 37.40 | 37.90 | 1,198,176 | +0.60(+1.61%) |
Apr 15, 2014 | 36.36 | 37.51 | 36.03 | 37.30 | 2,511,025 | +1.48(+4.14%) |
Apr 14, 2014 | 35.34 | 36.08 | 35.20 | 35.82 | 1,688,374 | +0.76(+2.18%) |
Apr 11, 2014 | 35.04 | 35.68 | 34.78 | 35.06 | 1,144,937 | -0.34(-0.95%) |
Apr 10, 2014 | 36.46 | 36.54 | 35.16 | 35.39 | 1,544,545 | -1.06(-2.92%) |
Apr 09, 2014 | 35.99 | 36.61 | 35.61 | 36.46 | 1,446,193 | +0.79(+2.22%) |
Apr 08, 2014 | 34.91 | 36.16 | 34.83 | 35.67 | 1,657,072 | +0.79(+2.27%) |
Apr 07, 2014 | 35.56 | 35.64 | 33.68 | 34.88 | 2,199,408 | -0.57(-1.62%) |
Apr 04, 2014 | 36.18 | 36.47 | 34.70 | 35.45 | 2,451,396 | -0.25(-0.71%) |
Apr 03, 2014 | 35.44 | 36.36 | 35.22 | 35.70 | 1,885,721 | +0.18(+0.51%) |
Apr 02, 2014 | 35.18 | 35.63 | 34.59 | 35.52 | 1,488,785 | +0.37(+1.06%) |
Apr 01, 2014 | 34.69 | 35.18 | 34.20 | 35.15 | 1,720,173 | +0.45(+1.28%) |
Mar 31, 2014 | 33.52 | 34.76 | 33.52 | 34.70 | 2,217,262 | +1.49(+4.49%) |
Mar 28, 2014 | 32.79 | 33.64 | 32.73 | 33.21 | 1,147,504 | +0.60(+1.84%) |
Mar 27, 2014 | 32.44 | 33.43 | 32.31 | 32.61 | 1,214,545 | +0.31(+0.96%) |
Mar 26, 2014 | 33.37 | 33.45 | 31.99 | 32.30 | 1,220,908 | -0.84(-2.52%) |
Mar 25, 2014 | 32.74 | 33.47 | 32.66 | 33.14 | 1,496,349 | +0.63(+1.93%) |
Mar 24, 2014 | 32.50 | 32.94 | 31.14 | 32.51 | 2,208,545 | -0.07(-0.22%) |
Mar 21, 2014 | 32.55 | 33.08 | 32.03 | 32.58 | 1,604,274 | +0.14(+0.42%) |
Mar 20, 2014 | 32.88 | 33.36 | 32.30 | 32.45 | 1,505,215 | -0.68(-2.06%) |
Mar 19, 2014 | 33.50 | 33.81 | 32.78 | 33.13 | 1,186,741 | -0.46(-1.38%) |
Mar 18, 2014 | 32.80 | 33.87 | 32.72 | 33.59 | 2,035,824 | +0.89(+2.72%) |
Mar 17, 2014 | 32.17 | 33.00 | 32.08 | 32.70 | 1,135,461 | +0.65(+2.01%) |
Mar 14, 2014 | 31.63 | 32.41 | 31.54 | 32.06 | 1,050,897 | +0.27(+0.86%) |
Mar 13, 2014 | 32.40 | 32.56 | 31.52 | 31.78 | 965,966 | -0.25(-0.79%) |
Mar 12, 2014 | 32.32 | 32.48 | 31.68 | 32.04 | 1,155,685 | -0.22(-0.69%) |
Mar 11, 2014 | 32.92 | 33.49 | 31.92 | 32.26 | 1,628,865 | -0.52(-1.58%) |
Mar 10, 2014 | 32.04 | 32.86 | 31.83 | 32.78 | 1,556,235 | +0.82(+2.55%) |
Mar 07, 2014 | 32.16 | 32.27 | 31.54 | 31.96 | 1,748,488 | +0.13(+0.40%) |
Mar 06, 2014 | 31.27 | 32.46 | 31.26 | 31.84 | 1,927,916 | +0.46(+1.47%) |
Mar 05, 2014 | 30.91 | 31.52 | 30.77 | 31.37 | 1,351,907 | +0.54(+1.76%) |
Mar 04, 2014 | 30.26 | 31.26 | 30.19 | 30.83 | 1,332,744 | +1.02(+3.43%) |