Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.02 | 42.54 | 41.16 | 42.27 | 592,382 | +0.27(+0.64%) |
May 29, 2014 | 42.33 | 42.54 | 41.71 | 42.00 | 364,083 | -0.06(-0.14%) |
May 28, 2014 | 42.29 | 42.83 | 41.90 | 42.06 | 735,823 | -0.12(-0.28%) |
May 27, 2014 | 41.55 | 42.57 | 41.39 | 42.18 | 618,469 | +1.35(+3.31%) |
May 23, 2014 | 40.62 | 40.83 | 40.83 | 40.83 | 250,200 | +0.04(+0.10%) |
May 22, 2014 | 40.11 | 41.58 | 40.00 | 40.79 | 194,388 | +0.88(+2.20%) |
May 21, 2014 | 39.93 | 40.43 | 39.50 | 39.91 | 878,181 | -0.21(-0.52%) |
May 20, 2014 | 41.22 | 41.25 | 40.04 | 40.12 | 590,346 | -0.88(-2.15%) |
May 19, 2014 | 41.39 | 43.47 | 40.98 | 41.00 | 1,651,051 | +0.75(+1.86%) |
May 16, 2014 | 40.07 | 40.62 | 39.86 | 40.25 | 643,300 | +0.16(+0.40%) |
May 15, 2014 | 40.57 | 40.71 | 39.53 | 40.09 | 566,547 | -0.75(-1.84%) |
May 14, 2014 | 41.99 | 41.99 | 40.57 | 40.84 | 496,929 | -1.11(-2.65%) |
May 13, 2014 | 40.65 | 42.10 | 40.51 | 41.95 | 903,310 | +1.20(+2.94%) |
May 12, 2014 | 39.82 | 41.00 | 39.52 | 40.75 | 494,362 | +1.29(+3.27%) |
May 09, 2014 | 38.17 | 39.97 | 38.07 | 39.46 | 722,453 | +1.54(+4.06%) |
May 08, 2014 | 38.29 | 39.43 | 37.79 | 37.92 | 657,872 | -0.57(-1.48%) |
May 07, 2014 | 38.06 | 38.90 | 37.90 | 38.49 | 817,616 | +0.38(+1.00%) |
May 06, 2014 | 38.45 | 38.97 | 38.06 | 38.11 | 544,457 | -0.78(-2.01%) |
May 05, 2014 | 39.99 | 39.99 | 38.54 | 38.89 | 740,168 | -1.11(-2.77%) |
May 02, 2014 | 39.80 | 40.48 | 39.46 | 40.00 | 1,397,155 | +0.13(+0.33%) |
May 01, 2014 | 39.59 | 40.27 | 38.79 | 39.87 | 1,246,568 | +1.10(+2.84%) |
Apr 30, 2014 | 42.05 | 42.20 | 35.33 | 38.77 | 3,005,687 | +0.07(+0.18%) |
Apr 29, 2014 | 38.89 | 39.84 | 38.57 | 38.70 | 1,659,743 | -0.82(-2.07%) |
Apr 28, 2014 | 42.55 | 42.77 | 38.86 | 39.52 | 1,947,484 | -3.17(-7.43%) |
Apr 25, 2014 | 43.92 | 44.20 | 42.57 | 42.69 | 407,419 | -1.30(-2.96%) |
Apr 24, 2014 | 44.48 | 44.50 | 43.05 | 43.99 | 418,175 | +0.12(+0.27%) |
Apr 23, 2014 | 43.60 | 44.12 | 42.15 | 43.87 | 619,776 | +0.12(+0.27%) |
Apr 22, 2014 | 44.12 | 44.97 | 43.45 | 43.75 | 763,180 | -0.33(-0.75%) |
Apr 21, 2014 | 43.70 | 44.27 | 43.11 | 44.08 | 181,598 | +0.44(+1.01%) |
Apr 17, 2014 | 43.93 | 43.64 | 43.64 | 43.64 | 198,600 | -0.26(-0.59%) |
Apr 16, 2014 | 43.42 | 44.12 | 42.89 | 43.90 | 390,526 | +0.83(+1.93%) |
Apr 15, 2014 | 42.42 | 43.22 | 41.48 | 43.07 | 498,443 | +0.63(+1.48%) |
Apr 14, 2014 | 42.74 | 43.49 | 41.93 | 42.44 | 359,896 | +0.26(+0.62%) |
Apr 11, 2014 | 43.43 | 43.82 | 41.65 | 42.18 | 581,105 | -1.71(-3.90%) |
Apr 10, 2014 | 45.57 | 45.57 | 43.61 | 43.89 | 417,518 | -1.79(-3.92%) |
Apr 09, 2014 | 44.31 | 45.83 | 43.83 | 45.68 | 462,104 | +1.78(+4.05%) |
Apr 08, 2014 | 44.04 | 44.20 | 43.38 | 43.90 | 462,714 | -0.25(-0.57%) |
Apr 07, 2014 | 44.61 | 44.61 | 42.54 | 44.15 | 678,427 | -0.81(-1.80%) |
Apr 04, 2014 | 48.28 | 48.28 | 44.48 | 44.96 | 822,367 | -3.26(-6.76%) |
Apr 03, 2014 | 49.32 | 49.39 | 47.66 | 48.22 | 510,641 | -0.75(-1.53%) |
Apr 02, 2014 | 48.27 | 49.25 | 48.08 | 48.97 | 466,199 | +1.17(+2.45%) |
Apr 01, 2014 | 47.74 | 48.18 | 47.13 | 47.80 | 493,308 | +0.25(+0.53%) |
Mar 31, 2014 | 47.02 | 47.88 | 46.61 | 47.55 | 371,384 | +1.55(+3.37%) |
Mar 28, 2014 | 47.00 | 47.00 | 45.93 | 46.00 | 194,828 | -0.85(-1.81%) |
Mar 27, 2014 | 46.41 | 46.98 | 45.27 | 46.85 | 567,070 | +1.69(+3.74%) |
Mar 26, 2014 | 45.60 | 46.27 | 45.00 | 45.16 | 521,853 | -0.35(-0.77%) |
Mar 25, 2014 | 46.49 | 47.56 | 45.34 | 45.51 | 447,231 | -1.19(-2.55%) |
Mar 24, 2014 | 47.39 | 47.48 | 45.76 | 46.70 | 252,469 | -0.69(-1.46%) |
Mar 21, 2014 | 49.21 | 49.34 | 47.21 | 47.39 | 473,269 | -1.64(-3.34%) |
Mar 20, 2014 | 49.22 | 49.71 | 48.97 | 49.03 | 195,149 | -0.19(-0.39%) |
Mar 19, 2014 | 49.02 | 49.50 | 48.52 | 49.22 | 298,785 | +0.08(+0.16%) |
Mar 18, 2014 | 49.01 | 49.49 | 48.58 | 49.14 | 137,663 | +0.47(+0.97%) |
Mar 17, 2014 | 48.50 | 49.40 | 48.17 | 48.67 | 328,636 | +0.39(+0.81%) |
Mar 14, 2014 | 47.82 | 48.64 | 47.59 | 48.28 | 270,319 | +0.28(+0.58%) |
Mar 13, 2014 | 48.25 | 48.25 | 47.79 | 48.00 | 541,135 | -0.08(-0.17%) |
Mar 12, 2014 | 47.05 | 48.35 | 47.00 | 48.08 | 306,017 | +0.59(+1.24%) |
Mar 11, 2014 | 47.02 | 48.21 | 46.80 | 47.49 | 498,297 | +0.29(+0.61%) |
Mar 10, 2014 | 46.65 | 47.25 | 46.08 | 47.20 | 216,030 | +0.42(+0.90%) |
Mar 07, 2014 | 46.45 | 46.95 | 45.54 | 46.78 | 505,934 | +0.60(+1.30%) |
Mar 06, 2014 | 46.97 | 47.75 | 46.11 | 46.18 | 372,489 | -1.00(-2.12%) |
Mar 05, 2014 | 47.46 | 47.98 | 46.76 | 47.18 | 335,104 | -0.54(-1.13%) |
Mar 04, 2014 | 47.34 | 48.04 | 46.87 | 47.72 | 543,096 | +0.69(+1.47%) |