Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.94 | 44.03 | 43.56 | 43.73 | 487,199 | -0.13(-0.30%) |
May 29, 2014 | 43.54 | 44.32 | 43.39 | 43.86 | 731,920 | +0.52(+1.21%) |
May 28, 2014 | 43.28 | 43.59 | 43.09 | 43.34 | 614,832 | -0.01(-0.02%) |
May 27, 2014 | 43.79 | 44.05 | 43.11 | 43.35 | 967,546 | -0.37(-0.84%) |
May 23, 2014 | 43.92 | 43.71 | 43.71 | 43.71 | 1,790,591 | -0.72(-1.61%) |
May 22, 2014 | 43.98 | 44.54 | 43.82 | 44.43 | 344,572 | +0.54(+1.23%) |
May 21, 2014 | 43.83 | 44.08 | 43.59 | 43.89 | 565,518 | +0.16(+0.36%) |
May 20, 2014 | 44.09 | 44.31 | 43.70 | 43.73 | 801,559 | -0.52(-1.16%) |
May 19, 2014 | 44.05 | 44.34 | 43.79 | 44.25 | 679,721 | +0.07(+0.16%) |
May 16, 2014 | 43.56 | 44.22 | 43.43 | 44.18 | 608,281 | +0.64(+1.46%) |
May 15, 2014 | 43.93 | 44.32 | 43.27 | 43.54 | 1,423,161 | -0.44(-1.01%) |
May 14, 2014 | 44.26 | 44.29 | 43.85 | 43.98 | 648,445 | -0.35(-0.78%) |
May 13, 2014 | 44.56 | 44.62 | 44.04 | 44.33 | 983,167 | -0.37(-0.84%) |
May 12, 2014 | 44.03 | 44.80 | 43.95 | 44.70 | 916,669 | +0.68(+1.54%) |
May 09, 2014 | 43.20 | 44.03 | 43.03 | 44.03 | 1,024,603 | +0.57(+1.32%) |
May 08, 2014 | 43.29 | 43.70 | 43.22 | 43.45 | 842,406 | +0.02(+0.04%) |
May 07, 2014 | 43.38 | 43.45 | 42.86 | 43.43 | 968,408 | +0.14(+0.32%) |
May 06, 2014 | 43.46 | 43.53 | 43.03 | 43.30 | 742,154 | -0.29(-0.66%) |
May 05, 2014 | 43.24 | 43.76 | 42.62 | 43.58 | 714,234 | +0.22(+0.50%) |
May 02, 2014 | 43.23 | 43.47 | 42.96 | 43.36 | 939,393 | +0.01(+0.02%) |
May 01, 2014 | 43.29 | 43.55 | 43.16 | 43.36 | 965,424 | +0.03(+0.06%) |
Apr 30, 2014 | 43.46 | 43.48 | 42.96 | 43.33 | 1,412,334 | -0.15(-0.34%) |
Apr 29, 2014 | 42.58 | 43.90 | 42.42 | 43.48 | 2,226,227 | +1.63(+3.88%) |
Apr 28, 2014 | 41.97 | 42.13 | 41.21 | 41.85 | 1,202,423 | +0.28(+0.67%) |
Apr 25, 2014 | 41.04 | 41.64 | 40.97 | 41.57 | 1,397,998 | +0.37(+0.89%) |
Apr 24, 2014 | 42.18 | 42.99 | 40.64 | 41.21 | 3,177,646 | +0.57(+1.41%) |
Apr 23, 2014 | 41.30 | 41.30 | 40.04 | 40.64 | 1,437,769 | -0.74(-1.79%) |
Apr 22, 2014 | 41.21 | 41.42 | 41.00 | 41.37 | 948,197 | +0.19(+0.46%) |
Apr 21, 2014 | 41.13 | 42.08 | 40.91 | 41.18 | 2,656,695 | -0.05(-0.13%) |
Apr 17, 2014 | 40.79 | 41.24 | 41.24 | 41.24 | 1,628,152 | +0.83(+2.04%) |
Apr 16, 2014 | 41.07 | 41.19 | 40.20 | 40.41 | 883,057 | -0.31(-0.77%) |
Apr 15, 2014 | 39.64 | 40.75 | 39.62 | 40.72 | 2,718,830 | +0.78(+1.96%) |
Apr 14, 2014 | 38.73 | 40.04 | 38.47 | 39.94 | 1,430,129 | +1.32(+3.42%) |
Apr 11, 2014 | 39.07 | 39.23 | 38.57 | 38.62 | 882,129 | -0.67(-1.70%) |
Apr 10, 2014 | 39.57 | 39.58 | 39.12 | 39.29 | 1,236,864 | -0.21(-0.53%) |
Apr 09, 2014 | 39.46 | 39.51 | 38.71 | 39.50 | 956,611 | +0.11(+0.29%) |
Apr 08, 2014 | 39.75 | 39.91 | 39.23 | 39.38 | 1,000,043 | +0.26(+0.67%) |
Apr 07, 2014 | 39.31 | 39.65 | 38.75 | 39.12 | 1,705,096 | +0.17(+0.45%) |
Apr 04, 2014 | 39.07 | 39.76 | 38.86 | 38.95 | 586,264 | +0.03(+0.07%) |
Apr 03, 2014 | 38.74 | 39.12 | 38.74 | 38.92 | 804,029 | -0.50(-1.26%) |
Apr 02, 2014 | 39.33 | 39.46 | 39.00 | 39.42 | 580,659 | +0.10(+0.24%) |
Apr 01, 2014 | 38.84 | 39.36 | 38.79 | 39.32 | 1,754,097 | +0.48(+1.23%) |
Mar 31, 2014 | 38.40 | 38.96 | 38.04 | 38.84 | 618,383 | +0.70(+1.82%) |
Mar 28, 2014 | 38.23 | 38.78 | 38.11 | 38.15 | 530,228 | +0.17(+0.43%) |
Mar 27, 2014 | 37.96 | 38.35 | 37.72 | 37.98 | 845,005 | +0.12(+0.32%) |
Mar 26, 2014 | 38.14 | 38.23 | 37.80 | 37.86 | 716,550 | -0.06(-0.16%) |
Mar 25, 2014 | 37.38 | 37.94 | 37.24 | 37.92 | 826,044 | +0.57(+1.54%) |
Mar 24, 2014 | 38.18 | 38.25 | 37.08 | 37.35 | 1,344,423 | -0.50(-1.33%) |
Mar 21, 2014 | 38.46 | 38.64 | 37.38 | 37.85 | 1,996,506 | -0.28(-0.73%) |
Mar 20, 2014 | 38.51 | 38.64 | 38.02 | 38.13 | 1,064,165 | -0.58(-1.50%) |
Mar 19, 2014 | 38.84 | 39.14 | 38.68 | 38.71 | 1,301,155 | +0.26(+0.68%) |
Mar 18, 2014 | 38.09 | 38.55 | 38.04 | 38.45 | 700,576 | +0.44(+1.17%) |
Mar 17, 2014 | 38.35 | 38.43 | 37.72 | 38.01 | 931,136 | +0.37(+0.97%) |
Mar 14, 2014 | 37.98 | 38.11 | 37.46 | 37.65 | 1,091,871 | -0.57(-1.50%) |
Mar 13, 2014 | 39.08 | 39.13 | 38.14 | 38.22 | 1,175,173 | -0.99(-2.53%) |
Mar 12, 2014 | 38.82 | 39.51 | 38.75 | 39.21 | 1,158,423 | +0.54(+1.39%) |
Mar 11, 2014 | 38.84 | 38.91 | 38.40 | 38.67 | 631,863 | -0.03(-0.09%) |
Mar 10, 2014 | 38.51 | 38.81 | 38.42 | 38.71 | 1,045,430 | +0.28(+0.72%) |
Mar 07, 2014 | 38.82 | 38.87 | 38.31 | 38.43 | 920,827 | +0.17(+0.45%) |
Mar 06, 2014 | 38.23 | 38.45 | 38.09 | 38.25 | 576,078 | -0.18(-0.47%) |
Mar 05, 2014 | 38.56 | 38.80 | 38.31 | 38.44 | 707,360 | +0.10(+0.25%) |
Mar 04, 2014 | 38.25 | 38.73 | 38.11 | 38.34 | 1,048,828 | +0.54(+1.43%) |