Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.75 | 43.95 | 43.42 | 43.51 | 270,710 | -0.30(-0.70%) |
May 29, 2014 | 43.56 | 43.90 | 43.45 | 43.81 | 177,897 | +0.24(+0.55%) |
May 28, 2014 | 43.48 | 43.90 | 43.32 | 43.57 | 335,403 | +0.03(+0.07%) |
May 27, 2014 | 43.80 | 43.82 | 43.20 | 43.54 | 262,807 | -0.03(-0.07%) |
May 23, 2014 | 43.16 | 43.57 | 43.57 | 43.57 | 329,618 | +0.33(+0.77%) |
May 22, 2014 | 42.68 | 43.34 | 42.56 | 43.24 | 252,058 | +0.51(+1.20%) |
May 21, 2014 | 43.26 | 43.60 | 42.56 | 42.72 | 410,041 | -0.44(-1.02%) |
May 20, 2014 | 43.40 | 43.59 | 42.92 | 43.16 | 408,327 | -0.48(-1.09%) |
May 19, 2014 | 43.47 | 44.04 | 43.36 | 43.64 | 227,895 | +0.11(+0.25%) |
May 16, 2014 | 43.40 | 43.70 | 43.18 | 43.53 | 166,755 | +0.16(+0.37%) |
May 15, 2014 | 43.66 | 43.88 | 42.94 | 43.37 | 364,319 | -0.40(-0.91%) |
May 14, 2014 | 44.31 | 44.34 | 43.74 | 43.77 | 259,314 | -0.55(-1.24%) |
May 13, 2014 | 44.32 | 44.65 | 44.29 | 44.31 | 204,684 | -0.10(-0.23%) |
May 12, 2014 | 44.18 | 44.80 | 44.18 | 44.42 | 243,803 | +0.48(+1.08%) |
May 09, 2014 | 43.76 | 44.13 | 43.54 | 43.94 | 202,367 | +0.14(+0.31%) |
May 08, 2014 | 44.12 | 44.87 | 43.70 | 43.80 | 508,211 | -0.49(-1.11%) |
May 07, 2014 | 43.67 | 44.46 | 43.67 | 44.29 | 407,123 | +0.64(+1.47%) |
May 06, 2014 | 43.97 | 44.81 | 43.14 | 43.65 | 595,180 | +0.08(+0.18%) |
May 05, 2014 | 43.76 | 44.03 | 43.35 | 43.57 | 717,598 | -0.48(-1.08%) |
May 02, 2014 | 43.69 | 44.13 | 43.69 | 44.05 | 376,375 | -0.03(-0.07%) |
May 01, 2014 | 44.24 | 44.34 | 43.88 | 44.08 | 478,559 | -0.01(-0.03%) |
Apr 30, 2014 | 43.98 | 44.24 | 43.91 | 44.09 | 443,462 | +0.12(+0.28%) |
Apr 29, 2014 | 43.78 | 44.47 | 43.78 | 43.97 | 370,537 | +0.49(+1.13%) |
Apr 28, 2014 | 43.74 | 43.95 | 42.78 | 43.48 | 352,795 | -0.06(-0.13%) |
Apr 25, 2014 | 43.87 | 44.10 | 43.53 | 43.54 | 302,576 | -0.37(-0.85%) |
Apr 24, 2014 | 43.50 | 44.33 | 43.36 | 43.91 | 563,317 | +1.25(+2.94%) |
Apr 23, 2014 | 42.89 | 43.16 | 42.64 | 42.66 | 257,095 | -0.20(-0.47%) |
Apr 22, 2014 | 42.75 | 43.03 | 42.73 | 42.86 | 247,783 | +0.10(+0.24%) |
Apr 21, 2014 | 42.87 | 43.14 | 42.71 | 42.76 | 145,054 | -0.19(-0.45%) |
Apr 17, 2014 | 42.14 | 42.95 | 42.95 | 42.95 | 330,818 | +0.86(+2.04%) |
Apr 16, 2014 | 42.25 | 42.60 | 41.93 | 42.10 | 364,557 | +0.02(+0.05%) |
Apr 15, 2014 | 42.45 | 42.47 | 41.23 | 42.07 | 563,150 | -0.35(-0.82%) |
Apr 14, 2014 | 42.84 | 43.14 | 42.23 | 42.42 | 364,032 | +0.04(+0.08%) |
Apr 11, 2014 | 42.85 | 43.21 | 42.35 | 42.38 | 371,598 | -0.85(-1.97%) |
Apr 10, 2014 | 43.98 | 44.17 | 43.13 | 43.23 | 302,137 | -0.74(-1.69%) |
Apr 09, 2014 | 44.29 | 44.55 | 43.66 | 43.98 | 434,502 | -0.29(-0.65%) |
Apr 08, 2014 | 44.12 | 44.68 | 44.01 | 44.26 | 337,762 | +0.11(+0.24%) |
Apr 07, 2014 | 44.98 | 45.20 | 43.90 | 44.16 | 274,342 | -0.94(-2.08%) |
Apr 04, 2014 | 45.44 | 45.75 | 44.78 | 45.09 | 441,808 | +0.00(+0.00%) |
Apr 03, 2014 | 45.63 | 45.73 | 44.86 | 45.09 | 675,466 | -0.49(-1.07%) |
Apr 02, 2014 | 44.41 | 46.07 | 44.02 | 45.58 | 887,379 | +1.08(+2.43%) |
Apr 01, 2014 | 44.11 | 44.57 | 43.59 | 44.50 | 353,609 | +0.36(+0.82%) |
Mar 31, 2014 | 43.54 | 44.19 | 43.31 | 44.14 | 330,127 | +0.90(+2.08%) |
Mar 28, 2014 | 43.06 | 43.39 | 42.96 | 43.24 | 206,613 | +0.24(+0.55%) |
Mar 27, 2014 | 43.45 | 43.71 | 42.84 | 43.00 | 248,944 | -0.45(-1.03%) |
Mar 26, 2014 | 43.85 | 44.05 | 43.45 | 43.45 | 230,821 | -0.31(-0.71%) |
Mar 25, 2014 | 43.98 | 44.12 | 43.36 | 43.76 | 295,825 | -0.13(-0.30%) |
Mar 24, 2014 | 43.66 | 44.29 | 43.62 | 43.89 | 418,677 | +0.38(+0.88%) |
Mar 21, 2014 | 43.22 | 43.52 | 43.19 | 43.51 | 544,592 | +0.34(+0.78%) |
Mar 20, 2014 | 42.82 | 43.18 | 42.65 | 43.17 | 313,993 | +0.25(+0.59%) |
Mar 19, 2014 | 43.19 | 43.26 | 42.73 | 42.92 | 248,545 | -0.27(-0.63%) |
Mar 18, 2014 | 43.22 | 43.43 | 43.13 | 43.19 | 379,601 | +0.06(+0.15%) |
Mar 17, 2014 | 42.82 | 43.36 | 42.66 | 43.13 | 403,847 | +0.50(+1.17%) |
Mar 14, 2014 | 42.22 | 42.68 | 41.97 | 42.63 | 408,414 | +0.42(+0.99%) |
Mar 13, 2014 | 42.43 | 42.82 | 42.10 | 42.21 | 361,944 | -0.13(-0.31%) |
Mar 12, 2014 | 42.62 | 42.72 | 42.19 | 42.34 | 519,782 | -0.50(-1.18%) |
Mar 11, 2014 | 42.84 | 43.16 | 42.44 | 42.85 | 408,086 | -0.06(-0.15%) |
Mar 10, 2014 | 42.95 | 43.07 | 42.52 | 42.91 | 566,811 | -0.03(-0.07%) |
Mar 07, 2014 | 41.84 | 42.94 | 41.66 | 42.94 | 686,513 | +1.43(+3.44%) |
Mar 06, 2014 | 41.32 | 41.78 | 41.32 | 41.51 | 500,516 | +0.17(+0.40%) |
Mar 05, 2014 | 41.43 | 41.50 | 41.20 | 41.35 | 273,693 | -0.01(-0.02%) |
Mar 04, 2014 | 41.14 | 41.57 | 41.14 | 41.35 | 332,623 | +0.54(+1.32%) |