Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.03 | 41.03 | 39.80 | 40.41 | 170,436 | -0.52(-1.28%) |
May 29, 2014 | 40.72 | 41.09 | 40.33 | 40.93 | 126,284 | +0.37(+0.91%) |
May 28, 2014 | 41.46 | 41.46 | 40.28 | 40.56 | 150,588 | -0.90(-2.17%) |
May 27, 2014 | 41.17 | 41.74 | 40.51 | 41.47 | 178,428 | +0.21(+0.51%) |
May 23, 2014 | 41.06 | 41.26 | 41.26 | 41.26 | 199,411 | +0.16(+0.39%) |
May 22, 2014 | 40.85 | 41.38 | 40.38 | 41.09 | 154,595 | +0.27(+0.65%) |
May 21, 2014 | 40.52 | 40.97 | 40.00 | 40.83 | 162,674 | +0.59(+1.46%) |
May 20, 2014 | 40.34 | 40.90 | 39.56 | 40.24 | 169,764 | -0.46(-1.12%) |
May 19, 2014 | 39.95 | 41.10 | 39.95 | 40.70 | 189,285 | +0.53(+1.32%) |
May 16, 2014 | 39.89 | 40.26 | 39.02 | 40.16 | 157,121 | +0.56(+1.41%) |
May 15, 2014 | 39.95 | 40.03 | 38.63 | 39.60 | 210,554 | -0.48(-1.21%) |
May 14, 2014 | 41.57 | 41.77 | 39.91 | 40.09 | 208,554 | -1.69(-4.04%) |
May 13, 2014 | 41.33 | 41.93 | 40.75 | 41.78 | 267,436 | +0.42(+1.01%) |
May 12, 2014 | 38.69 | 41.59 | 38.69 | 41.36 | 292,341 | +3.00(+7.82%) |
May 09, 2014 | 38.28 | 38.86 | 37.84 | 38.36 | 268,701 | -0.04(-0.10%) |
May 08, 2014 | 38.40 | 39.87 | 37.97 | 38.40 | 228,593 | -0.07(-0.17%) |
May 07, 2014 | 39.55 | 39.55 | 37.96 | 38.47 | 288,329 | -0.91(-2.31%) |
May 06, 2014 | 40.50 | 40.77 | 39.28 | 39.38 | 267,051 | -1.48(-3.62%) |
May 05, 2014 | 41.77 | 41.77 | 40.10 | 40.86 | 413,760 | -1.39(-3.28%) |
May 02, 2014 | 41.70 | 42.49 | 41.38 | 42.24 | 357,522 | +0.49(+1.18%) |
May 01, 2014 | 42.97 | 43.80 | 41.21 | 41.75 | 505,241 | -1.40(-3.23%) |
Apr 30, 2014 | 42.27 | 45.27 | 41.24 | 43.15 | 1,760,858 | +6.01(+16.18%) |
Apr 29, 2014 | 36.57 | 37.43 | 35.62 | 37.14 | 380,985 | +0.92(+2.54%) |
Apr 28, 2014 | 36.79 | 37.10 | 35.18 | 36.22 | 192,629 | -0.29(-0.81%) |
Apr 25, 2014 | 38.39 | 38.39 | 36.25 | 36.51 | 267,848 | -2.15(-5.57%) |
Apr 24, 2014 | 39.12 | 39.15 | 37.75 | 38.66 | 151,364 | -0.22(-0.56%) |
Apr 23, 2014 | 39.61 | 40.08 | 38.71 | 38.88 | 219,315 | -0.96(-2.41%) |
Apr 22, 2014 | 39.00 | 40.31 | 38.59 | 39.84 | 272,231 | +0.83(+2.12%) |
Apr 21, 2014 | 39.15 | 39.58 | 38.51 | 39.02 | 152,053 | -0.08(-0.19%) |
Apr 17, 2014 | 37.97 | 39.09 | 39.09 | 39.09 | 168,230 | +1.00(+2.62%) |
Apr 16, 2014 | 38.77 | 39.74 | 37.53 | 38.10 | 239,015 | -0.28(-0.74%) |
Apr 15, 2014 | 38.34 | 39.04 | 37.05 | 38.38 | 177,653 | +0.24(+0.62%) |
Apr 14, 2014 | 38.58 | 39.40 | 37.63 | 38.14 | 191,369 | +0.04(+0.10%) |
Apr 11, 2014 | 38.23 | 39.30 | 37.98 | 38.10 | 201,818 | -0.46(-1.18%) |
Apr 10, 2014 | 40.55 | 40.83 | 38.36 | 38.56 | 220,259 | -2.06(-5.07%) |
Apr 09, 2014 | 39.92 | 40.93 | 39.62 | 40.62 | 203,349 | +0.75(+1.88%) |
Apr 08, 2014 | 39.17 | 40.04 | 38.72 | 39.87 | 230,222 | +0.78(+1.99%) |
Apr 07, 2014 | 40.96 | 41.13 | 38.70 | 39.09 | 373,094 | -2.01(-4.90%) |
Apr 04, 2014 | 42.62 | 42.62 | 39.98 | 41.10 | 327,050 | -1.19(-2.81%) |
Apr 03, 2014 | 42.69 | 43.17 | 42.04 | 42.29 | 276,886 | -0.34(-0.80%) |
Apr 02, 2014 | 43.17 | 43.46 | 41.90 | 42.63 | 206,853 | -0.55(-1.27%) |
Apr 01, 2014 | 42.76 | 43.65 | 42.75 | 43.18 | 196,086 | +0.57(+1.34%) |
Mar 31, 2014 | 41.18 | 42.97 | 41.15 | 42.61 | 285,158 | +1.62(+3.96%) |
Mar 28, 2014 | 42.03 | 42.52 | 40.93 | 40.99 | 167,952 | -1.01(-2.40%) |
Mar 27, 2014 | 41.86 | 42.55 | 41.02 | 42.00 | 216,613 | +0.09(+0.23%) |
Mar 26, 2014 | 42.71 | 43.43 | 41.67 | 41.90 | 237,751 | -0.40(-0.94%) |
Mar 25, 2014 | 42.82 | 43.40 | 41.43 | 42.30 | 317,649 | -0.10(-0.25%) |
Mar 24, 2014 | 44.22 | 44.22 | 42.05 | 42.40 | 349,096 | -1.63(-3.71%) |
Mar 21, 2014 | 44.78 | 44.78 | 43.75 | 44.04 | 250,089 | -0.39(-0.88%) |
Mar 20, 2014 | 43.89 | 44.69 | 42.97 | 44.43 | 371,075 | +0.38(+0.86%) |
Mar 19, 2014 | 44.51 | 44.66 | 43.78 | 44.05 | 196,700 | -0.56(-1.26%) |
Mar 18, 2014 | 44.20 | 45.16 | 43.73 | 44.61 | 314,639 | +0.99(+2.26%) |
Mar 17, 2014 | 43.39 | 43.90 | 42.98 | 43.62 | 238,230 | +0.59(+1.37%) |
Mar 14, 2014 | 42.04 | 43.42 | 41.49 | 43.03 | 242,499 | +1.02(+2.42%) |
Mar 13, 2014 | 43.10 | 43.10 | 41.58 | 42.02 | 218,310 | -0.84(-1.95%) |
Mar 12, 2014 | 42.38 | 43.15 | 41.70 | 42.85 | 189,785 | +0.88(+2.10%) |
Mar 11, 2014 | 42.86 | 42.97 | 41.59 | 41.97 | 186,224 | -0.79(-1.84%) |
Mar 10, 2014 | 42.77 | 43.48 | 42.19 | 42.76 | 240,279 | -0.21(-0.49%) |
Mar 07, 2014 | 42.70 | 43.47 | 41.50 | 42.97 | 569,291 | +0.74(+1.75%) |
Mar 06, 2014 | 42.67 | 42.73 | 41.78 | 42.22 | 156,044 | -0.42(-0.98%) |
Mar 05, 2014 | 41.93 | 43.54 | 41.64 | 42.64 | 436,199 | +0.52(+1.24%) |
Mar 04, 2014 | 40.52 | 42.42 | 40.21 | 42.12 | 819,944 | +1.92(+4.77%) |