Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.21 | 39.42 | 38.75 | 38.95 | 981,986 | -0.38(-0.97%) |
May 29, 2014 | 39.44 | 39.53 | 39.05 | 39.33 | 1,040,202 | -0.03(-0.08%) |
May 28, 2014 | 39.31 | 39.72 | 39.15 | 39.37 | 1,519,308 | +0.07(+0.18%) |
May 27, 2014 | 39.13 | 39.46 | 38.81 | 39.29 | 1,563,103 | +0.43(+1.11%) |
May 23, 2014 | 38.95 | 38.86 | 38.86 | 38.86 | 1,122,575 | +0.01(+0.02%) |
May 22, 2014 | 38.54 | 38.86 | 38.40 | 38.86 | 1,050,959 | +0.28(+0.72%) |
May 21, 2014 | 38.63 | 39.09 | 38.31 | 38.58 | 1,775,554 | +0.25(+0.64%) |
May 20, 2014 | 38.73 | 38.84 | 38.06 | 38.33 | 1,417,886 | -0.38(-0.98%) |
May 19, 2014 | 38.55 | 38.93 | 38.40 | 38.71 | 1,692,321 | -0.08(-0.20%) |
May 16, 2014 | 39.15 | 39.33 | 38.12 | 38.79 | 4,113,124 | -1.41(-3.51%) |
May 15, 2014 | 40.91 | 40.92 | 39.86 | 40.20 | 2,983,827 | -0.92(-2.24%) |
May 14, 2014 | 41.67 | 41.77 | 41.04 | 41.13 | 1,394,588 | -0.59(-1.41%) |
May 13, 2014 | 42.15 | 42.33 | 41.25 | 41.71 | 2,618,153 | -0.41(-0.98%) |
May 12, 2014 | 41.98 | 42.29 | 41.79 | 42.13 | 2,285,642 | +0.38(+0.91%) |
May 09, 2014 | 42.07 | 42.11 | 41.33 | 41.75 | 2,954,117 | -0.48(-1.13%) |
May 08, 2014 | 43.49 | 44.00 | 42.15 | 42.22 | 2,330,700 | -1.35(-3.09%) |
May 07, 2014 | 43.22 | 43.60 | 42.54 | 43.57 | 1,487,209 | +0.52(+1.21%) |
May 06, 2014 | 43.74 | 43.78 | 42.95 | 43.05 | 1,243,073 | -0.92(-2.08%) |
May 05, 2014 | 43.79 | 44.00 | 43.38 | 43.97 | 1,086,630 | -0.09(-0.20%) |
May 02, 2014 | 43.77 | 44.46 | 43.61 | 44.06 | 946,911 | +0.32(+0.74%) |
May 01, 2014 | 43.49 | 43.98 | 43.13 | 43.73 | 1,188,683 | +0.22(+0.50%) |
Apr 30, 2014 | 43.29 | 43.84 | 43.03 | 43.51 | 1,421,104 | +0.53(+1.23%) |
Apr 29, 2014 | 42.77 | 43.42 | 42.23 | 42.98 | 2,059,344 | +0.13(+0.30%) |
Apr 28, 2014 | 43.55 | 43.75 | 42.15 | 42.86 | 1,208,484 | -0.54(-1.25%) |
Apr 25, 2014 | 43.86 | 43.95 | 43.08 | 43.40 | 1,040,384 | -0.76(-1.72%) |
Apr 24, 2014 | 45.22 | 45.27 | 44.13 | 44.16 | 1,473,088 | -0.65(-1.45%) |
Apr 23, 2014 | 44.53 | 44.99 | 44.31 | 44.81 | 1,040,653 | +0.25(+0.55%) |
Apr 22, 2014 | 43.93 | 44.71 | 43.66 | 44.57 | 1,561,712 | +0.67(+1.53%) |
Apr 21, 2014 | 44.18 | 44.34 | 43.80 | 43.89 | 868,758 | -0.16(-0.37%) |
Apr 17, 2014 | 43.93 | 44.06 | 44.06 | 44.06 | 956,870 | +0.27(+0.62%) |
Apr 16, 2014 | 43.15 | 43.92 | 43.02 | 43.78 | 1,347,096 | +1.01(+2.35%) |
Apr 15, 2014 | 43.00 | 43.50 | 41.93 | 42.78 | 1,549,789 | -0.10(-0.23%) |
Apr 14, 2014 | 43.39 | 43.46 | 42.46 | 42.87 | 1,110,235 | -0.07(-0.17%) |
Apr 11, 2014 | 43.38 | 43.50 | 42.78 | 42.95 | 1,498,531 | -0.94(-2.15%) |
Apr 10, 2014 | 45.62 | 45.71 | 43.87 | 43.89 | 1,766,927 | -1.59(-3.49%) |
Apr 09, 2014 | 45.03 | 45.57 | 44.82 | 45.47 | 1,059,178 | +0.60(+1.33%) |
Apr 08, 2014 | 45.15 | 45.17 | 44.15 | 44.88 | 1,648,011 | -0.23(-0.51%) |
Apr 07, 2014 | 46.21 | 46.43 | 44.76 | 45.11 | 1,389,656 | -1.55(-3.32%) |
Apr 04, 2014 | 48.27 | 48.40 | 46.47 | 46.66 | 1,435,494 | -1.14(-2.38%) |
Apr 03, 2014 | 48.51 | 48.76 | 47.20 | 47.79 | 1,323,562 | -0.98(-2.00%) |
Apr 02, 2014 | 48.79 | 49.09 | 48.06 | 48.77 | 950,308 | +0.19(+0.40%) |
Apr 01, 2014 | 47.99 | 48.58 | 47.87 | 48.58 | 1,325,698 | +1.31(+2.77%) |
Mar 31, 2014 | 46.71 | 47.30 | 46.63 | 47.27 | 604,440 | +1.04(+2.25%) |
Mar 28, 2014 | 46.39 | 47.03 | 45.87 | 46.23 | 985,821 | +0.12(+0.25%) |
Mar 27, 2014 | 46.35 | 46.65 | 45.67 | 46.11 | 758,471 | -0.31(-0.66%) |
Mar 26, 2014 | 46.98 | 47.36 | 46.35 | 46.42 | 1,245,966 | -0.19(-0.41%) |
Mar 25, 2014 | 46.41 | 46.83 | 45.78 | 46.61 | 773,155 | +0.25(+0.54%) |
Mar 24, 2014 | 47.02 | 47.16 | 46.00 | 46.36 | 1,354,477 | -0.42(-0.91%) |
Mar 21, 2014 | 47.71 | 47.72 | 46.77 | 46.78 | 1,349,812 | -0.60(-1.26%) |
Mar 20, 2014 | 46.30 | 47.43 | 46.30 | 47.38 | 867,125 | +0.91(+1.95%) |
Mar 19, 2014 | 46.89 | 46.93 | 46.18 | 46.48 | 577,950 | -0.28(-0.60%) |
Mar 18, 2014 | 46.49 | 46.84 | 46.10 | 46.76 | 995,241 | +0.44(+0.94%) |
Mar 17, 2014 | 45.99 | 46.75 | 45.88 | 46.32 | 907,059 | +0.83(+1.82%) |
Mar 14, 2014 | 46.24 | 46.66 | 45.38 | 45.49 | 1,301,697 | -0.74(-1.60%) |
Mar 13, 2014 | 47.21 | 47.72 | 46.02 | 46.23 | 1,008,490 | -0.83(-1.76%) |
Mar 12, 2014 | 45.63 | 47.07 | 45.33 | 47.06 | 1,348,342 | +1.03(+2.25%) |
Mar 11, 2014 | 46.08 | 46.71 | 45.90 | 46.03 | 915,344 | -0.03(-0.07%) |
Mar 10, 2014 | 46.29 | 46.41 | 45.61 | 46.06 | 591,071 | -0.36(-0.77%) |
Mar 07, 2014 | 46.00 | 46.44 | 45.65 | 46.42 | 942,139 | +0.73(+1.59%) |
Mar 06, 2014 | 45.52 | 45.99 | 45.43 | 45.69 | 737,676 | +0.28(+0.62%) |
Mar 05, 2014 | 45.58 | 45.71 | 45.22 | 45.41 | 1,055,778 | -0.22(-0.48%) |
Mar 04, 2014 | 44.93 | 45.90 | 44.77 | 45.63 | 1,284,969 | +1.51(+3.42%) |