Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.30 | 43.50 | 43.12 | 43.47 | 460,604 | +0.15(+0.33%) |
May 29, 2014 | 43.10 | 43.53 | 43.05 | 43.33 | 578,327 | +0.37(+0.86%) |
May 28, 2014 | 42.87 | 43.24 | 42.61 | 42.96 | 610,481 | +0.18(+0.43%) |
May 27, 2014 | 42.89 | 42.98 | 42.60 | 42.78 | 327,710 | +0.11(+0.25%) |
May 23, 2014 | 42.63 | 42.67 | 42.67 | 42.67 | 457,726 | +0.06(+0.14%) |
May 22, 2014 | 42.20 | 42.62 | 42.02 | 42.61 | 345,918 | +0.49(+1.17%) |
May 21, 2014 | 42.06 | 42.46 | 42.04 | 42.12 | 1,150,605 | +0.16(+0.39%) |
May 20, 2014 | 42.18 | 42.21 | 41.79 | 41.96 | 975,301 | -0.20(-0.48%) |
May 19, 2014 | 41.85 | 42.22 | 41.66 | 42.16 | 1,207,935 | +0.22(+0.53%) |
May 16, 2014 | 41.39 | 41.94 | 41.03 | 41.94 | 885,180 | +0.45(+1.10%) |
May 15, 2014 | 42.09 | 42.26 | 41.07 | 41.48 | 874,989 | -0.84(-1.99%) |
May 14, 2014 | 42.96 | 43.13 | 42.18 | 42.32 | 1,170,985 | -0.67(-1.55%) |
May 13, 2014 | 42.85 | 43.12 | 42.60 | 42.99 | 872,787 | +0.13(+0.29%) |
May 12, 2014 | 42.36 | 43.07 | 42.30 | 42.87 | 525,035 | +0.70(+1.65%) |
May 09, 2014 | 41.83 | 42.25 | 41.41 | 42.17 | 517,889 | +0.39(+0.93%) |
May 08, 2014 | 41.88 | 42.43 | 41.63 | 41.78 | 494,001 | -0.08(-0.18%) |
May 07, 2014 | 41.81 | 42.03 | 41.16 | 41.86 | 741,174 | +0.09(+0.21%) |
May 06, 2014 | 42.27 | 42.35 | 41.73 | 41.77 | 865,680 | -0.72(-1.68%) |
May 05, 2014 | 41.88 | 42.54 | 41.41 | 42.49 | 1,307,516 | +1.46(+3.56%) |
May 02, 2014 | 40.93 | 41.55 | 40.86 | 41.03 | 609,509 | +0.12(+0.28%) |
May 01, 2014 | 40.59 | 41.35 | 40.53 | 40.91 | 804,956 | +0.34(+0.83%) |
Apr 30, 2014 | 40.74 | 40.80 | 40.10 | 40.57 | 1,134,375 | -0.16(-0.40%) |
Apr 29, 2014 | 40.77 | 40.86 | 40.51 | 40.74 | 1,608,342 | +0.00(+0.00%) |
Apr 28, 2014 | 41.69 | 41.79 | 40.44 | 40.74 | 1,832,931 | -0.84(-2.02%) |
Apr 25, 2014 | 43.07 | 43.24 | 41.19 | 41.58 | 1,703,851 | -1.26(-2.93%) |
Apr 24, 2014 | 43.21 | 43.44 | 42.58 | 42.84 | 1,026,497 | -0.22(-0.52%) |
Apr 23, 2014 | 43.26 | 43.66 | 42.43 | 43.06 | 1,303,558 | +0.19(+0.45%) |
Apr 22, 2014 | 41.84 | 43.11 | 41.67 | 42.87 | 1,819,573 | -0.41(-0.94%) |
Apr 21, 2014 | 42.87 | 43.35 | 42.72 | 43.27 | 408,554 | +0.47(+1.11%) |
Apr 17, 2014 | 42.71 | 42.80 | 42.80 | 42.80 | 664,607 | +0.08(+0.18%) |
Apr 16, 2014 | 42.85 | 42.97 | 42.37 | 42.72 | 593,752 | +0.15(+0.36%) |
Apr 15, 2014 | 42.60 | 42.96 | 41.60 | 42.57 | 654,894 | -0.02(-0.05%) |
Apr 14, 2014 | 42.55 | 42.66 | 42.01 | 42.58 | 1,157,067 | +0.31(+0.73%) |
Apr 11, 2014 | 42.58 | 43.03 | 42.28 | 42.28 | 741,080 | -0.59(-1.37%) |
Apr 10, 2014 | 44.10 | 44.17 | 42.72 | 42.86 | 955,810 | -1.23(-2.78%) |
Apr 09, 2014 | 43.02 | 44.15 | 42.76 | 44.09 | 1,144,513 | +0.62(+1.42%) |
Apr 08, 2014 | 43.34 | 43.63 | 42.88 | 43.47 | 756,677 | +0.07(+0.16%) |
Apr 07, 2014 | 43.98 | 44.02 | 42.99 | 43.41 | 866,136 | -0.67(-1.51%) |
Apr 04, 2014 | 44.81 | 44.88 | 43.92 | 44.07 | 713,290 | -0.52(-1.17%) |
Apr 03, 2014 | 44.68 | 44.71 | 44.10 | 44.59 | 1,037,103 | +0.05(+0.11%) |
Apr 02, 2014 | 44.03 | 44.55 | 43.94 | 44.54 | 655,246 | +0.68(+1.54%) |
Apr 01, 2014 | 43.59 | 43.90 | 43.42 | 43.87 | 828,816 | +0.38(+0.87%) |
Mar 31, 2014 | 43.14 | 43.80 | 43.04 | 43.49 | 909,468 | +0.51(+1.19%) |
Mar 28, 2014 | 42.86 | 43.35 | 42.85 | 42.98 | 593,024 | +0.19(+0.45%) |
Mar 27, 2014 | 43.08 | 43.31 | 42.58 | 42.79 | 723,816 | -0.31(-0.72%) |
Mar 26, 2014 | 43.36 | 43.74 | 43.10 | 43.10 | 858,903 | -0.10(-0.22%) |
Mar 25, 2014 | 43.50 | 43.70 | 42.84 | 43.19 | 1,297,841 | -0.31(-0.71%) |
Mar 24, 2014 | 44.14 | 44.25 | 42.95 | 43.50 | 1,168,382 | -0.58(-1.31%) |
Mar 21, 2014 | 44.81 | 44.92 | 43.97 | 44.08 | 1,198,072 | -0.52(-1.17%) |
Mar 20, 2014 | 44.16 | 44.79 | 43.71 | 44.60 | 806,067 | +0.30(+0.68%) |
Mar 19, 2014 | 44.32 | 44.42 | 43.96 | 44.30 | 627,635 | -0.01(-0.02%) |
Mar 18, 2014 | 43.92 | 44.36 | 43.84 | 44.31 | 776,523 | +0.49(+1.12%) |
Mar 17, 2014 | 43.40 | 43.87 | 43.30 | 43.82 | 613,520 | +0.63(+1.45%) |
Mar 14, 2014 | 42.98 | 43.33 | 42.84 | 43.19 | 705,591 | +0.14(+0.31%) |
Mar 13, 2014 | 43.89 | 44.09 | 42.87 | 43.06 | 455,941 | -0.73(-1.68%) |
Mar 12, 2014 | 43.25 | 43.87 | 43.08 | 43.79 | 575,175 | +0.37(+0.84%) |
Mar 11, 2014 | 43.93 | 44.07 | 43.25 | 43.42 | 689,226 | -0.49(-1.12%) |
Mar 10, 2014 | 44.25 | 44.28 | 43.63 | 43.92 | 463,629 | -0.33(-0.74%) |
Mar 07, 2014 | 44.76 | 44.76 | 43.96 | 44.24 | 742,419 | -0.24(-0.54%) |
Mar 06, 2014 | 44.39 | 44.62 | 44.11 | 44.49 | 1,208,917 | +0.26(+0.59%) |
Mar 05, 2014 | 43.84 | 45.09 | 43.58 | 44.23 | 1,991,676 | +0.41(+0.92%) |
Mar 04, 2014 | 43.68 | 43.90 | 43.58 | 43.82 | 1,125,829 | +0.60(+1.38%) |