Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.12 | 41.12 | 40.23 | 40.54 | 126,259 | -0.44(-1.07%) |
May 29, 2014 | 40.35 | 41.16 | 39.98 | 40.98 | 211,782 | +0.63(+1.56%) |
May 28, 2014 | 40.47 | 40.85 | 39.97 | 40.35 | 107,088 | -0.28(-0.69%) |
May 27, 2014 | 40.71 | 41.19 | 40.19 | 40.63 | 121,990 | +0.64(+1.60%) |
May 23, 2014 | 39.23 | 39.99 | 39.99 | 39.99 | 119,800 | +0.84(+2.15%) |
May 22, 2014 | 39.05 | 39.77 | 38.85 | 39.15 | 96,787 | +0.10(+0.26%) |
May 21, 2014 | 38.92 | 39.36 | 38.50 | 39.05 | 124,621 | +0.22(+0.57%) |
May 20, 2014 | 39.66 | 40.00 | 38.40 | 38.83 | 197,662 | -1.10(-2.75%) |
May 19, 2014 | 38.77 | 39.96 | 38.49 | 39.93 | 199,588 | +1.04(+2.67%) |
May 16, 2014 | 38.56 | 38.96 | 38.03 | 38.89 | 92,716 | +0.33(+0.86%) |
May 15, 2014 | 38.56 | 38.71 | 37.59 | 38.56 | 171,255 | -0.32(-0.82%) |
May 14, 2014 | 38.80 | 39.60 | 38.12 | 38.88 | 270,625 | +0.29(+0.75%) |
May 13, 2014 | 38.83 | 39.08 | 38.02 | 38.59 | 333,822 | -0.18(-0.46%) |
May 12, 2014 | 36.74 | 38.97 | 36.74 | 38.77 | 225,474 | +2.15(+5.87%) |
May 09, 2014 | 34.63 | 36.67 | 33.86 | 36.62 | 377,209 | +1.46(+4.15%) |
May 08, 2014 | 35.41 | 36.99 | 34.89 | 35.16 | 516,465 | -0.58(-1.62%) |
May 07, 2014 | 37.93 | 38.23 | 35.29 | 35.74 | 551,446 | -2.18(-5.75%) |
May 06, 2014 | 37.97 | 38.30 | 37.62 | 37.92 | 182,224 | -0.32(-0.84%) |
May 05, 2014 | 37.32 | 38.38 | 36.76 | 38.24 | 171,364 | +0.50(+1.32%) |
May 02, 2014 | 37.71 | 38.08 | 37.28 | 37.74 | 169,427 | +0.29(+0.77%) |
May 01, 2014 | 36.74 | 38.19 | 36.25 | 37.45 | 254,221 | +0.60(+1.63%) |
Apr 30, 2014 | 35.54 | 36.95 | 35.19 | 36.85 | 264,451 | +1.19(+3.34%) |
Apr 29, 2014 | 34.49 | 35.85 | 34.42 | 35.66 | 406,887 | +1.29(+3.75%) |
Apr 28, 2014 | 35.01 | 35.14 | 33.25 | 34.37 | 310,893 | -0.38(-1.09%) |
Apr 25, 2014 | 35.54 | 35.92 | 34.58 | 34.75 | 214,727 | -1.05(-2.93%) |
Apr 24, 2014 | 36.60 | 36.74 | 35.14 | 35.80 | 205,849 | -0.45(-1.24%) |
Apr 23, 2014 | 36.41 | 36.93 | 36.22 | 36.25 | 163,645 | -0.26(-0.71%) |
Apr 22, 2014 | 35.89 | 36.65 | 35.58 | 36.51 | 254,006 | +0.68(+1.90%) |
Apr 21, 2014 | 35.98 | 36.11 | 35.42 | 35.83 | 91,057 | -0.08(-0.22%) |
Apr 17, 2014 | 35.44 | 35.91 | 35.91 | 35.91 | 172,500 | +0.32(+0.90%) |
Apr 16, 2014 | 35.34 | 35.69 | 34.52 | 35.59 | 266,936 | +0.57(+1.63%) |
Apr 15, 2014 | 34.22 | 35.14 | 33.12 | 35.02 | 458,644 | +0.88(+2.58%) |
Apr 14, 2014 | 35.27 | 35.56 | 33.84 | 34.14 | 388,565 | -0.58(-1.67%) |
Apr 11, 2014 | 36.03 | 36.58 | 34.27 | 34.72 | 534,626 | -1.90(-5.19%) |
Apr 10, 2014 | 38.47 | 38.57 | 36.36 | 36.62 | 252,235 | -1.85(-4.81%) |
Apr 09, 2014 | 37.48 | 38.47 | 37.32 | 38.47 | 97,263 | +1.21(+3.25%) |
Apr 08, 2014 | 37.10 | 37.57 | 36.73 | 37.26 | 154,284 | +0.29(+0.78%) |
Apr 07, 2014 | 37.39 | 37.88 | 36.73 | 36.97 | 282,164 | -0.76(-2.01%) |
Apr 04, 2014 | 40.05 | 40.05 | 37.00 | 37.73 | 326,890 | -2.01(-5.06%) |
Apr 03, 2014 | 40.60 | 40.98 | 39.50 | 39.74 | 121,503 | -0.98(-2.41%) |
Apr 02, 2014 | 40.56 | 41.33 | 40.12 | 40.72 | 220,026 | +0.22(+0.54%) |
Apr 01, 2014 | 40.30 | 40.89 | 39.86 | 40.50 | 198,908 | +0.32(+0.80%) |
Mar 31, 2014 | 39.85 | 40.19 | 39.40 | 40.18 | 280,550 | +0.82(+2.08%) |
Mar 28, 2014 | 39.00 | 40.03 | 38.89 | 39.36 | 341,449 | +0.38(+0.97%) |
Mar 27, 2014 | 39.61 | 39.95 | 38.31 | 38.98 | 298,137 | -0.77(-1.94%) |
Mar 26, 2014 | 41.32 | 41.69 | 39.60 | 39.75 | 334,636 | -1.33(-3.24%) |
Mar 25, 2014 | 43.61 | 43.61 | 40.96 | 41.08 | 564,146 | -1.92(-4.47%) |
Mar 24, 2014 | 44.64 | 44.64 | 42.41 | 43.00 | 321,724 | -1.76(-3.93%) |
Mar 21, 2014 | 45.75 | 45.88 | 44.60 | 44.76 | 857,524 | -0.66(-1.45%) |
Mar 20, 2014 | 45.11 | 45.50 | 44.25 | 45.42 | 145,838 | +0.34(+0.75%) |
Mar 19, 2014 | 45.06 | 45.48 | 44.69 | 45.08 | 210,649 | -0.08(-0.18%) |
Mar 18, 2014 | 43.44 | 45.66 | 43.25 | 45.16 | 393,763 | +1.87(+4.32%) |
Mar 17, 2014 | 43.32 | 43.88 | 42.69 | 43.29 | 185,304 | +0.33(+0.77%) |
Mar 14, 2014 | 42.50 | 43.54 | 42.39 | 42.96 | 183,535 | +0.13(+0.30%) |
Mar 13, 2014 | 43.05 | 43.53 | 41.84 | 42.83 | 365,949 | -0.09(-0.21%) |
Mar 12, 2014 | 42.93 | 43.22 | 42.78 | 42.92 | 337,416 | -0.26(-0.60%) |
Mar 11, 2014 | 43.47 | 44.05 | 43.00 | 43.18 | 295,998 | -0.32(-0.74%) |
Mar 10, 2014 | 43.62 | 43.91 | 43.00 | 43.50 | 218,527 | -0.23(-0.53%) |
Mar 07, 2014 | 44.52 | 44.96 | 43.38 | 43.73 | 262,404 | -0.33(-0.75%) |
Mar 06, 2014 | 43.39 | 44.70 | 43.39 | 44.06 | 543,459 | +0.92(+2.13%) |
Mar 05, 2014 | 42.34 | 43.18 | 41.90 | 43.14 | 569,938 | +0.70(+1.65%) |
Mar 04, 2014 | 42.65 | 42.97 | 42.25 | 42.44 | 391,416 | +0.47(+1.12%) |