Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.29 | 44.50 | 43.47 | 43.78 | 391,250 | -0.53(-1.20%) |
May 29, 2014 | 44.42 | 44.60 | 43.88 | 44.32 | 352,731 | +0.18(+0.40%) |
May 28, 2014 | 44.24 | 44.56 | 43.90 | 44.14 | 452,722 | -0.33(-0.73%) |
May 27, 2014 | 44.48 | 44.74 | 44.31 | 44.47 | 508,946 | +0.17(+0.38%) |
May 23, 2014 | 43.78 | 44.30 | 44.30 | 44.30 | 295,724 | +0.36(+0.83%) |
May 22, 2014 | 43.17 | 43.94 | 42.80 | 43.94 | 222,235 | +0.72(+1.67%) |
May 21, 2014 | 42.76 | 43.38 | 42.68 | 43.22 | 681,162 | +1.57(+3.76%) |
May 20, 2014 | 43.02 | 43.07 | 40.86 | 41.65 | 950,429 | -1.27(-2.95%) |
May 19, 2014 | 43.01 | 43.41 | 42.54 | 42.92 | 554,022 | -0.70(-1.60%) |
May 16, 2014 | 43.32 | 43.78 | 42.71 | 43.61 | 287,954 | +0.17(+0.38%) |
May 15, 2014 | 44.35 | 44.35 | 42.93 | 43.45 | 413,444 | -1.20(-2.68%) |
May 14, 2014 | 46.09 | 46.09 | 44.58 | 44.64 | 545,464 | -1.69(-3.64%) |
May 13, 2014 | 45.46 | 47.07 | 45.28 | 46.33 | 914,029 | +1.12(+2.49%) |
May 12, 2014 | 44.08 | 45.30 | 43.80 | 45.20 | 339,356 | +1.64(+3.76%) |
May 09, 2014 | 43.77 | 44.22 | 43.24 | 43.57 | 518,097 | -0.42(-0.95%) |
May 08, 2014 | 43.87 | 44.85 | 43.43 | 43.99 | 471,042 | +0.13(+0.29%) |
May 07, 2014 | 43.46 | 43.88 | 42.84 | 43.86 | 533,667 | +0.53(+1.22%) |
May 06, 2014 | 44.11 | 44.29 | 43.22 | 43.33 | 534,124 | -1.08(-2.44%) |
May 05, 2014 | 44.06 | 44.58 | 43.54 | 44.41 | 605,643 | -0.04(-0.09%) |
May 02, 2014 | 44.25 | 44.56 | 43.77 | 44.45 | 819,595 | +1.04(+2.39%) |
May 01, 2014 | 42.09 | 43.45 | 41.85 | 43.41 | 717,579 | +1.10(+2.60%) |
Apr 30, 2014 | 40.96 | 42.39 | 40.64 | 42.31 | 511,409 | +1.27(+3.09%) |
Apr 29, 2014 | 41.42 | 41.97 | 41.01 | 41.05 | 656,741 | -0.21(-0.50%) |
Apr 28, 2014 | 41.21 | 42.16 | 40.86 | 41.25 | 768,403 | -0.31(-0.74%) |
Apr 25, 2014 | 42.25 | 42.46 | 41.42 | 41.56 | 633,525 | -1.16(-2.72%) |
Apr 24, 2014 | 41.97 | 43.48 | 41.24 | 42.73 | 1,303,291 | +0.67(+1.60%) |
Apr 23, 2014 | 40.51 | 42.81 | 39.95 | 42.05 | 1,213,319 | +0.02(+0.04%) |
Apr 22, 2014 | 40.97 | 42.46 | 40.94 | 42.04 | 406,711 | +1.12(+2.75%) |
Apr 21, 2014 | 40.96 | 41.06 | 40.24 | 40.91 | 225,835 | -0.15(-0.37%) |
Apr 17, 2014 | 40.48 | 41.06 | 41.06 | 41.06 | 292,567 | +0.67(+1.67%) |
Apr 16, 2014 | 39.47 | 40.52 | 39.05 | 40.39 | 467,951 | +1.29(+3.30%) |
Apr 15, 2014 | 39.27 | 39.61 | 38.50 | 39.10 | 711,119 | +0.09(+0.22%) |
Apr 14, 2014 | 39.46 | 39.59 | 38.57 | 39.01 | 530,172 | +0.12(+0.31%) |
Apr 11, 2014 | 39.59 | 39.59 | 38.64 | 38.89 | 553,964 | -1.28(-3.19%) |
Apr 10, 2014 | 42.13 | 42.13 | 40.17 | 40.18 | 545,304 | -2.15(-5.09%) |
Apr 09, 2014 | 41.89 | 42.43 | 41.75 | 42.33 | 353,971 | +0.44(+1.06%) |
Apr 08, 2014 | 41.42 | 42.24 | 41.32 | 41.89 | 458,160 | +0.43(+1.03%) |
Apr 07, 2014 | 42.28 | 42.35 | 40.91 | 41.46 | 497,626 | -1.09(-2.57%) |
Apr 04, 2014 | 44.18 | 44.18 | 42.47 | 42.55 | 507,042 | -1.22(-2.79%) |
Apr 03, 2014 | 43.97 | 44.15 | 43.19 | 43.77 | 462,572 | -0.17(-0.40%) |
Apr 02, 2014 | 43.79 | 44.09 | 43.17 | 43.95 | 299,799 | +0.24(+0.54%) |
Apr 01, 2014 | 43.72 | 43.87 | 42.69 | 43.71 | 561,511 | -0.05(-0.11%) |
Mar 31, 2014 | 42.60 | 43.91 | 42.60 | 43.76 | 654,464 | +1.37(+3.23%) |
Mar 28, 2014 | 42.58 | 43.13 | 42.11 | 42.39 | 403,904 | -0.17(-0.41%) |
Mar 27, 2014 | 43.46 | 43.56 | 41.97 | 42.56 | 936,439 | -0.96(-2.20%) |
Mar 26, 2014 | 45.66 | 45.77 | 43.48 | 43.52 | 452,585 | -1.94(-4.27%) |
Mar 25, 2014 | 45.85 | 45.86 | 45.09 | 45.46 | 377,213 | +0.00(+0.00%) |
Mar 24, 2014 | 45.89 | 46.12 | 45.00 | 45.46 | 271,864 | -0.31(-0.67%) |
Mar 21, 2014 | 46.88 | 47.15 | 45.70 | 45.77 | 1,079,315 | -0.77(-1.65%) |
Mar 20, 2014 | 45.87 | 46.74 | 45.80 | 46.54 | 340,747 | +0.63(+1.38%) |
Mar 19, 2014 | 46.55 | 47.17 | 45.08 | 45.90 | 852,429 | -1.47(-3.09%) |
Mar 18, 2014 | 46.99 | 47.39 | 46.68 | 47.37 | 411,186 | +0.54(+1.15%) |
Mar 17, 2014 | 45.55 | 46.91 | 45.47 | 46.83 | 411,332 | +1.73(+3.85%) |
Mar 14, 2014 | 44.97 | 45.70 | 44.86 | 45.09 | 251,608 | -0.12(-0.26%) |
Mar 13, 2014 | 45.84 | 46.15 | 44.80 | 45.21 | 316,720 | -0.47(-1.02%) |
Mar 12, 2014 | 45.13 | 45.77 | 45.04 | 45.68 | 179,063 | +0.17(+0.38%) |
Mar 11, 2014 | 46.06 | 46.42 | 45.33 | 45.51 | 291,374 | -0.59(-1.27%) |
Mar 10, 2014 | 45.79 | 46.57 | 45.26 | 46.09 | 429,778 | +0.36(+0.80%) |
Mar 07, 2014 | 45.58 | 45.97 | 45.28 | 45.73 | 313,763 | +0.52(+1.16%) |
Mar 06, 2014 | 44.88 | 45.43 | 44.59 | 45.20 | 324,648 | +0.46(+1.03%) |
Mar 05, 2014 | 44.60 | 44.86 | 44.18 | 44.75 | 376,693 | +0.17(+0.37%) |
Mar 04, 2014 | 44.00 | 44.82 | 43.87 | 44.58 | 499,750 | +1.43(+3.32%) |