Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.22 | 43.22 | 41.93 | 42.57 | 161,794 | -0.55(-1.28%) |
May 29, 2014 | 42.90 | 43.28 | 42.48 | 43.12 | 119,881 | +0.39(+0.91%) |
May 28, 2014 | 43.67 | 43.67 | 42.43 | 42.73 | 142,953 | -0.95(-2.17%) |
May 27, 2014 | 43.37 | 43.97 | 42.67 | 43.68 | 169,381 | +0.22(+0.51%) |
May 23, 2014 | 43.25 | 43.46 | 43.46 | 43.46 | 189,300 | +0.17(+0.39%) |
May 22, 2014 | 43.03 | 43.59 | 42.54 | 43.29 | 146,756 | +0.28(+0.65%) |
May 21, 2014 | 42.68 | 43.16 | 42.14 | 43.01 | 154,426 | +0.62(+1.46%) |
May 20, 2014 | 42.50 | 43.08 | 41.67 | 42.39 | 161,156 | -0.48(-1.12%) |
May 19, 2014 | 42.08 | 43.30 | 42.08 | 42.87 | 179,687 | +0.56(+1.32%) |
May 16, 2014 | 42.02 | 42.41 | 41.10 | 42.31 | 149,154 | +0.59(+1.41%) |
May 15, 2014 | 42.08 | 42.16 | 40.69 | 41.72 | 199,878 | -0.51(-1.21%) |
May 14, 2014 | 43.79 | 44.00 | 42.04 | 42.23 | 197,979 | -1.78(-4.04%) |
May 13, 2014 | 43.54 | 44.17 | 42.93 | 44.01 | 253,876 | +0.44(+1.01%) |
May 12, 2014 | 40.76 | 43.81 | 40.76 | 43.57 | 277,518 | +3.16(+7.82%) |
May 09, 2014 | 40.33 | 40.94 | 39.86 | 40.41 | 255,076 | -0.04(-0.10%) |
May 08, 2014 | 40.45 | 42.00 | 40.00 | 40.45 | 217,002 | -0.07(-0.17%) |
May 07, 2014 | 41.66 | 41.66 | 39.99 | 40.52 | 273,709 | -0.96(-2.31%) |
May 06, 2014 | 42.66 | 42.95 | 41.38 | 41.48 | 253,510 | -1.56(-3.62%) |
May 05, 2014 | 44.00 | 44.00 | 42.24 | 43.04 | 392,780 | -1.46(-3.28%) |
May 02, 2014 | 43.93 | 44.76 | 43.59 | 44.50 | 339,394 | +0.52(+1.18%) |
May 01, 2014 | 45.26 | 46.14 | 43.41 | 43.98 | 479,622 | -1.47(-3.23%) |
Apr 30, 2014 | 44.53 | 47.69 | 43.45 | 45.45 | 1,671,571 | +6.33(+16.18%) |
Apr 29, 2014 | 38.52 | 39.43 | 37.53 | 39.12 | 361,667 | +0.97(+2.54%) |
Apr 28, 2014 | 38.75 | 39.08 | 37.06 | 38.15 | 182,862 | -0.31(-0.81%) |
Apr 25, 2014 | 40.44 | 40.44 | 38.19 | 38.46 | 254,267 | -2.27(-5.57%) |
Apr 24, 2014 | 41.21 | 41.24 | 39.77 | 40.73 | 143,689 | -0.23(-0.56%) |
Apr 23, 2014 | 41.73 | 42.22 | 40.78 | 40.96 | 208,195 | -1.01(-2.41%) |
Apr 22, 2014 | 41.08 | 42.46 | 40.65 | 41.97 | 258,427 | +0.87(+2.12%) |
Apr 21, 2014 | 41.24 | 41.69 | 40.57 | 41.10 | 144,343 | -0.08(-0.19%) |
Apr 17, 2014 | 40.00 | 41.18 | 41.18 | 41.18 | 159,700 | +1.05(+2.62%) |
Apr 16, 2014 | 40.84 | 41.86 | 39.53 | 40.13 | 226,896 | -0.30(-0.74%) |
Apr 15, 2014 | 40.39 | 41.13 | 39.03 | 40.43 | 168,645 | +0.25(+0.62%) |
Apr 14, 2014 | 40.64 | 41.50 | 39.65 | 40.18 | 181,666 | +0.04(+0.10%) |
Apr 11, 2014 | 40.27 | 41.40 | 40.01 | 40.14 | 191,585 | -0.48(-1.18%) |
Apr 10, 2014 | 42.72 | 43.01 | 40.41 | 40.62 | 209,091 | -2.17(-5.07%) |
Apr 09, 2014 | 42.05 | 43.12 | 41.74 | 42.79 | 193,038 | +0.79(+1.88%) |
Apr 08, 2014 | 41.26 | 42.18 | 40.79 | 42.00 | 218,549 | +0.82(+1.99%) |
Apr 07, 2014 | 43.15 | 43.33 | 40.77 | 41.18 | 354,176 | -2.12(-4.90%) |
Apr 04, 2014 | 44.90 | 44.90 | 42.12 | 43.30 | 310,467 | -1.25(-2.81%) |
Apr 03, 2014 | 44.97 | 45.48 | 44.29 | 44.55 | 262,846 | -0.36(-0.80%) |
Apr 02, 2014 | 45.48 | 45.78 | 44.14 | 44.91 | 196,365 | -0.58(-1.28%) |
Apr 01, 2014 | 45.04 | 45.98 | 45.03 | 45.49 | 186,144 | +0.60(+1.34%) |
Mar 31, 2014 | 43.38 | 45.27 | 43.35 | 44.89 | 270,699 | +1.71(+3.96%) |
Mar 28, 2014 | 44.27 | 44.79 | 43.12 | 43.18 | 159,436 | -1.06(-2.40%) |
Mar 27, 2014 | 44.10 | 44.82 | 43.21 | 44.24 | 205,630 | +0.10(+0.23%) |
Mar 26, 2014 | 44.99 | 45.75 | 43.90 | 44.14 | 225,696 | -0.42(-0.94%) |
Mar 25, 2014 | 45.11 | 45.72 | 43.64 | 44.56 | 301,542 | -0.11(-0.25%) |
Mar 24, 2014 | 46.58 | 46.58 | 44.30 | 44.67 | 331,395 | -1.72(-3.71%) |
Mar 21, 2014 | 47.17 | 47.17 | 46.09 | 46.39 | 237,408 | -0.41(-0.88%) |
Mar 20, 2014 | 46.23 | 47.08 | 45.26 | 46.80 | 352,259 | +0.40(+0.86%) |
Mar 19, 2014 | 46.89 | 47.05 | 46.12 | 46.40 | 186,726 | -0.59(-1.26%) |
Mar 18, 2014 | 46.56 | 47.57 | 46.07 | 46.99 | 298,685 | +1.04(+2.26%) |
Mar 17, 2014 | 45.71 | 46.25 | 45.28 | 45.95 | 226,151 | +0.62(+1.37%) |
Mar 14, 2014 | 44.29 | 45.74 | 43.71 | 45.33 | 230,203 | +1.07(+2.42%) |
Mar 13, 2014 | 45.40 | 45.40 | 43.80 | 44.26 | 207,241 | -0.88(-1.95%) |
Mar 12, 2014 | 44.64 | 45.45 | 43.93 | 45.14 | 180,162 | +0.93(+2.10%) |
Mar 11, 2014 | 45.15 | 45.26 | 43.81 | 44.21 | 176,782 | -0.83(-1.84%) |
Mar 10, 2014 | 45.05 | 45.80 | 44.44 | 45.04 | 228,096 | -0.22(-0.49%) |
Mar 07, 2014 | 44.98 | 45.79 | 43.72 | 45.26 | 540,424 | +0.78(+1.75%) |
Mar 06, 2014 | 44.95 | 45.01 | 44.02 | 44.48 | 148,132 | -0.44(-0.98%) |
Mar 05, 2014 | 44.17 | 45.87 | 43.86 | 44.92 | 414,081 | +0.55(+1.24%) |
Mar 04, 2014 | 42.68 | 44.69 | 42.36 | 44.37 | 778,368 | +2.02(+4.77%) |