Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.30 | 45.64 | 45.05 | 45.24 | 587,668 | +0.02(+0.04%) |
May 29, 2014 | 44.34 | 45.45 | 44.19 | 45.22 | 666,426 | +0.96(+2.17%) |
May 28, 2014 | 44.83 | 45.00 | 44.14 | 44.26 | 745,347 | -0.60(-1.34%) |
May 27, 2014 | 44.57 | 45.00 | 44.51 | 44.86 | 653,269 | +0.48(+1.08%) |
May 23, 2014 | 44.27 | 44.38 | 44.38 | 44.38 | 610,600 | -0.36(-0.81%) |
May 22, 2014 | 43.51 | 44.88 | 43.51 | 44.74 | 536,683 | +1.23(+2.83%) |
May 21, 2014 | 43.12 | 43.55 | 42.82 | 43.51 | 1,062,391 | +0.61(+1.42%) |
May 20, 2014 | 42.85 | 43.08 | 42.65 | 42.90 | 722,709 | -0.14(-0.33%) |
May 19, 2014 | 43.64 | 43.88 | 42.74 | 43.04 | 885,246 | -0.46(-1.06%) |
May 16, 2014 | 41.99 | 44.24 | 41.99 | 43.50 | 1,841,592 | +1.70(+4.07%) |
May 15, 2014 | 41.60 | 41.94 | 41.15 | 41.80 | 730,090 | -0.16(-0.38%) |
May 14, 2014 | 41.95 | 42.39 | 41.75 | 41.96 | 1,151,840 | -0.18(-0.43%) |
May 13, 2014 | 41.44 | 42.43 | 41.44 | 42.14 | 1,395,138 | +0.74(+1.79%) |
May 12, 2014 | 40.25 | 41.42 | 39.88 | 41.40 | 1,061,597 | +1.27(+3.16%) |
May 09, 2014 | 39.06 | 40.20 | 38.82 | 40.13 | 707,981 | +0.96(+2.45%) |
May 08, 2014 | 38.20 | 39.67 | 38.05 | 39.17 | 1,032,294 | +0.92(+2.41%) |
May 07, 2014 | 38.91 | 39.10 | 38.10 | 38.25 | 665,647 | -0.63(-1.62%) |
May 06, 2014 | 38.95 | 39.40 | 38.70 | 38.88 | 621,827 | -0.17(-0.44%) |
May 05, 2014 | 38.65 | 39.22 | 38.51 | 39.05 | 962,626 | -0.01(-0.03%) |
May 02, 2014 | 38.17 | 39.43 | 38.15 | 39.06 | 1,014,797 | +0.91(+2.39%) |
May 01, 2014 | 38.90 | 39.60 | 37.44 | 38.15 | 3,049,721 | -3.28(-7.92%) |
Apr 30, 2014 | 40.66 | 41.72 | 40.00 | 41.43 | 883,264 | +0.42(+1.02%) |
Apr 29, 2014 | 41.76 | 42.63 | 40.87 | 41.01 | 810,668 | -0.30(-0.73%) |
Apr 28, 2014 | 41.67 | 42.47 | 40.47 | 41.31 | 871,534 | +0.55(+1.35%) |
Apr 25, 2014 | 41.58 | 41.85 | 40.66 | 40.76 | 543,156 | -0.84(-2.02%) |
Apr 24, 2014 | 40.15 | 41.85 | 39.68 | 41.60 | 855,693 | +1.74(+4.37%) |
Apr 23, 2014 | 38.81 | 39.88 | 38.64 | 39.86 | 436,603 | +0.98(+2.52%) |
Apr 22, 2014 | 39.97 | 40.26 | 38.86 | 38.88 | 527,426 | -1.14(-2.85%) |
Apr 21, 2014 | 40.33 | 40.86 | 39.47 | 40.02 | 572,096 | -0.25(-0.62%) |
Apr 17, 2014 | 39.81 | 40.27 | 40.27 | 40.27 | 244,200 | +0.54(+1.36%) |
Apr 16, 2014 | 39.55 | 39.85 | 39.11 | 39.73 | 306,653 | +0.53(+1.35%) |
Apr 15, 2014 | 38.62 | 39.28 | 38.16 | 39.20 | 234,296 | +0.66(+1.71%) |
Apr 14, 2014 | 38.45 | 38.72 | 38.08 | 38.54 | 367,628 | +0.43(+1.13%) |
Apr 11, 2014 | 38.09 | 38.56 | 37.84 | 38.11 | 316,411 | -0.33(-0.86%) |
Apr 10, 2014 | 39.25 | 39.43 | 38.00 | 38.44 | 455,219 | -0.82(-2.09%) |
Apr 09, 2014 | 39.32 | 39.53 | 38.60 | 39.26 | 373,807 | +0.04(+0.10%) |
Apr 08, 2014 | 38.85 | 39.57 | 38.64 | 39.22 | 549,228 | +0.45(+1.16%) |
Apr 07, 2014 | 39.68 | 40.25 | 38.45 | 38.77 | 325,736 | -0.98(-2.47%) |
Apr 04, 2014 | 40.84 | 41.01 | 39.45 | 39.75 | 662,760 | -0.90(-2.21%) |
Apr 03, 2014 | 41.57 | 41.87 | 40.64 | 40.65 | 247,228 | -1.08(-2.59%) |
Apr 02, 2014 | 40.88 | 41.80 | 40.80 | 41.73 | 521,801 | +0.83(+2.03%) |
Apr 01, 2014 | 41.93 | 41.98 | 40.72 | 40.90 | 365,454 | -0.91(-2.18%) |
Mar 31, 2014 | 41.09 | 41.85 | 40.46 | 41.81 | 693,280 | +1.06(+2.60%) |
Mar 28, 2014 | 39.58 | 41.14 | 39.48 | 40.75 | 561,594 | +1.27(+3.22%) |
Mar 27, 2014 | 40.02 | 40.43 | 39.44 | 39.48 | 371,747 | -0.49(-1.23%) |
Mar 26, 2014 | 39.69 | 40.59 | 39.69 | 39.97 | 693,512 | +0.28(+0.71%) |
Mar 25, 2014 | 40.27 | 40.48 | 39.54 | 39.69 | 376,853 | -0.26(-0.65%) |
Mar 24, 2014 | 40.74 | 40.80 | 39.84 | 39.95 | 289,205 | -0.61(-1.50%) |
Mar 21, 2014 | 40.96 | 41.69 | 40.43 | 40.56 | 633,341 | -0.15(-0.37%) |
Mar 20, 2014 | 40.31 | 40.80 | 40.04 | 40.71 | 304,726 | +0.30(+0.74%) |
Mar 19, 2014 | 39.64 | 40.49 | 39.35 | 40.41 | 529,668 | +0.83(+2.10%) |
Mar 18, 2014 | 39.04 | 39.67 | 38.91 | 39.58 | 240,580 | +0.67(+1.72%) |
Mar 17, 2014 | 38.97 | 39.25 | 38.37 | 38.91 | 383,535 | +0.16(+0.41%) |
Mar 14, 2014 | 38.59 | 39.24 | 38.47 | 38.75 | 544,371 | +0.06(+0.16%) |
Mar 13, 2014 | 40.32 | 40.66 | 38.17 | 38.69 | 1,630,706 | -2.45(-5.96%) |
Mar 12, 2014 | 41.51 | 41.99 | 41.06 | 41.14 | 535,455 | -0.72(-1.72%) |
Mar 11, 2014 | 43.02 | 43.31 | 41.74 | 41.86 | 471,034 | -1.11(-2.58%) |
Mar 10, 2014 | 43.07 | 43.29 | 42.34 | 42.97 | 537,952 | -0.31(-0.72%) |
Mar 07, 2014 | 44.14 | 44.36 | 42.89 | 43.28 | 617,037 | -0.71(-1.61%) |
Mar 06, 2014 | 43.42 | 44.18 | 43.35 | 43.99 | 868,338 | +0.63(+1.45%) |
Mar 05, 2014 | 43.46 | 43.68 | 43.19 | 43.36 | 458,229 | -0.24(-0.55%) |
Mar 04, 2014 | 43.24 | 43.63 | 42.83 | 43.60 | 700,424 | +0.80(+1.87%) |