Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.01 | 45.01 | 44.07 | 44.32 | 19,241 | -0.48(-1.08%) |
May 29, 2014 | 45.12 | 45.22 | 44.53 | 44.81 | 18,499 | +0.00(+0.00%) |
May 28, 2014 | 45.05 | 45.05 | 44.53 | 44.81 | 25,485 | -0.15(-0.33%) |
May 27, 2014 | 45.59 | 45.59 | 44.84 | 44.95 | 42,773 | -0.06(-0.14%) |
May 23, 2014 | 43.62 | 45.02 | 45.02 | 45.02 | 44,098 | +1.69(+3.90%) |
May 22, 2014 | 43.15 | 43.69 | 43.11 | 43.33 | 21,097 | +0.19(+0.43%) |
May 21, 2014 | 42.94 | 43.52 | 42.91 | 43.15 | 38,247 | +0.19(+0.45%) |
May 20, 2014 | 42.98 | 43.15 | 42.26 | 42.95 | 16,304 | +0.22(+0.52%) |
May 19, 2014 | 41.80 | 43.02 | 41.74 | 42.73 | 24,277 | +0.87(+2.08%) |
May 16, 2014 | 42.12 | 42.39 | 41.33 | 41.86 | 39,721 | -0.02(-0.04%) |
May 15, 2014 | 42.95 | 43.28 | 41.55 | 41.88 | 34,470 | -1.08(-2.50%) |
May 14, 2014 | 44.11 | 44.16 | 42.72 | 42.95 | 37,588 | -0.96(-2.20%) |
May 13, 2014 | 43.03 | 44.80 | 43.03 | 43.92 | 72,288 | +1.16(+2.71%) |
May 12, 2014 | 41.55 | 43.11 | 41.55 | 42.76 | 33,250 | +1.23(+2.97%) |
May 09, 2014 | 41.53 | 41.83 | 40.91 | 41.52 | 55,189 | -0.02(-0.04%) |
May 08, 2014 | 41.61 | 43.37 | 41.37 | 41.54 | 54,576 | -0.61(-1.45%) |
May 07, 2014 | 43.40 | 44.00 | 40.73 | 42.15 | 133,035 | -1.24(-2.86%) |
May 06, 2014 | 44.17 | 45.12 | 43.09 | 43.40 | 91,195 | -0.65(-1.47%) |
May 05, 2014 | 44.35 | 44.35 | 43.81 | 44.05 | 47,983 | -0.57(-1.29%) |
May 02, 2014 | 45.77 | 45.86 | 44.52 | 44.62 | 58,056 | -0.86(-1.90%) |
May 01, 2014 | 45.37 | 45.86 | 44.99 | 45.48 | 52,875 | +0.50(+1.11%) |
Apr 30, 2014 | 44.61 | 45.01 | 44.52 | 44.98 | 91,282 | +0.19(+0.41%) |
Apr 29, 2014 | 44.87 | 44.99 | 44.33 | 44.80 | 91,028 | +0.22(+0.50%) |
Apr 28, 2014 | 45.07 | 45.07 | 43.39 | 44.57 | 189,859 | +0.97(+2.23%) |
Apr 25, 2014 | 44.55 | 44.73 | 42.31 | 43.60 | 198,371 | -0.83(-1.86%) |
Apr 24, 2014 | 48.46 | 48.46 | 42.00 | 44.43 | 797,654 | -9.16(-17.10%) |
Apr 23, 2014 | 53.57 | 54.13 | 52.84 | 53.59 | 108,110 | +0.29(+0.54%) |
Apr 22, 2014 | 53.12 | 53.58 | 52.38 | 53.30 | 67,717 | +0.49(+0.93%) |
Apr 21, 2014 | 52.06 | 53.92 | 51.67 | 52.81 | 58,802 | +1.38(+2.69%) |
Apr 17, 2014 | 51.94 | 51.43 | 51.43 | 51.43 | 68,789 | -0.47(-0.91%) |
Apr 16, 2014 | 51.63 | 52.35 | 50.83 | 51.90 | 62,451 | +0.19(+0.38%) |
Apr 15, 2014 | 52.60 | 53.71 | 49.38 | 51.71 | 155,167 | -1.09(-2.06%) |
Apr 14, 2014 | 54.40 | 54.70 | 52.33 | 52.79 | 50,491 | -1.54(-2.83%) |
Apr 11, 2014 | 53.80 | 54.91 | 52.60 | 54.33 | 86,735 | +0.03(+0.05%) |
Apr 10, 2014 | 56.37 | 56.37 | 52.20 | 54.30 | 120,725 | -1.91(-3.40%) |
Apr 09, 2014 | 55.43 | 56.57 | 55.32 | 56.21 | 61,469 | +1.09(+1.99%) |
Apr 08, 2014 | 54.78 | 55.61 | 53.98 | 55.12 | 41,271 | +0.21(+0.39%) |
Apr 07, 2014 | 55.83 | 55.93 | 54.18 | 54.91 | 86,452 | -0.83(-1.48%) |
Apr 04, 2014 | 57.21 | 57.37 | 54.49 | 55.73 | 83,825 | -1.47(-2.56%) |
Apr 03, 2014 | 58.64 | 58.64 | 56.70 | 57.20 | 83,677 | -0.55(-0.95%) |
Apr 02, 2014 | 58.12 | 58.14 | 57.27 | 57.74 | 33,780 | +0.07(+0.13%) |
Apr 01, 2014 | 57.54 | 59.27 | 57.05 | 57.67 | 50,770 | +1.06(+1.87%) |
Mar 31, 2014 | 55.48 | 56.80 | 55.36 | 56.61 | 92,621 | +1.60(+2.90%) |
Mar 28, 2014 | 57.03 | 57.11 | 54.76 | 55.02 | 92,856 | -1.78(-3.13%) |
Mar 27, 2014 | 53.84 | 56.92 | 53.84 | 56.80 | 111,273 | +3.09(+5.76%) |
Mar 26, 2014 | 62.51 | 63.17 | 53.04 | 53.70 | 419,949 | -8.96(-14.30%) |
Mar 25, 2014 | 62.53 | 63.67 | 62.05 | 62.66 | 38,979 | +0.16(+0.25%) |
Mar 24, 2014 | 63.42 | 63.42 | 61.59 | 62.51 | 82,680 | -0.87(-1.37%) |
Mar 21, 2014 | 64.17 | 64.17 | 63.05 | 63.37 | 85,658 | -0.43(-0.67%) |
Mar 20, 2014 | 64.00 | 64.42 | 62.69 | 63.80 | 140,218 | +0.41(+0.65%) |
Mar 19, 2014 | 63.49 | 63.63 | 62.86 | 63.39 | 100,265 | +0.52(+0.83%) |
Mar 18, 2014 | 62.90 | 63.05 | 62.35 | 62.87 | 84,405 | +0.37(+0.60%) |
Mar 17, 2014 | 62.07 | 62.84 | 62.00 | 62.50 | 33,910 | +0.50(+0.81%) |
Mar 14, 2014 | 61.49 | 62.55 | 61.28 | 62.00 | 50,121 | +0.25(+0.40%) |
Mar 13, 2014 | 62.99 | 62.99 | 61.28 | 61.75 | 63,687 | -1.03(-1.64%) |
Mar 12, 2014 | 61.48 | 62.84 | 61.34 | 62.78 | 33,495 | +1.32(+2.15%) |
Mar 11, 2014 | 60.77 | 62.10 | 60.69 | 61.46 | 103,168 | -0.05(-0.09%) |
Mar 10, 2014 | 62.97 | 63.03 | 60.63 | 61.51 | 73,085 | -1.59(-2.52%) |
Mar 07, 2014 | 63.88 | 64.01 | 61.07 | 63.10 | 107,115 | -0.81(-1.27%) |
Mar 06, 2014 | 66.70 | 66.90 | 63.11 | 63.91 | 121,627 | -2.70(-4.05%) |
Mar 05, 2014 | 66.85 | 66.95 | 66.17 | 66.61 | 65,997 | +0.00(+0.00%) |
Mar 04, 2014 | 66.48 | 67.02 | 66.34 | 66.61 | 109,692 | +0.97(+1.47%) |