Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.07 | 47.20 | 46.47 | 46.89 | 302,702 | -0.05(-0.11%) |
May 29, 2014 | 47.19 | 47.19 | 46.56 | 46.94 | 164,727 | +0.08(+0.17%) |
May 28, 2014 | 46.81 | 47.00 | 46.53 | 46.86 | 186,551 | -0.07(-0.15%) |
May 27, 2014 | 47.51 | 47.76 | 46.73 | 46.93 | 253,439 | -0.28(-0.59%) |
May 23, 2014 | 46.70 | 47.21 | 47.21 | 47.21 | 348,823 | +0.63(+1.35%) |
May 22, 2014 | 45.17 | 46.61 | 44.94 | 46.58 | 173,326 | +1.43(+3.16%) |
May 21, 2014 | 45.37 | 45.64 | 44.78 | 45.16 | 178,514 | +0.02(+0.04%) |
May 20, 2014 | 45.38 | 45.63 | 44.57 | 45.14 | 282,610 | -0.49(-1.07%) |
May 19, 2014 | 44.87 | 45.87 | 44.71 | 45.63 | 143,336 | +0.62(+1.37%) |
May 16, 2014 | 44.75 | 45.05 | 44.43 | 45.01 | 198,463 | +0.09(+0.20%) |
May 15, 2014 | 44.75 | 45.42 | 44.16 | 44.92 | 387,246 | -0.18(-0.40%) |
May 14, 2014 | 46.09 | 46.09 | 44.84 | 45.10 | 220,303 | -1.19(-2.56%) |
May 13, 2014 | 46.64 | 47.51 | 46.05 | 46.28 | 594,327 | +1.04(+2.29%) |
May 12, 2014 | 44.75 | 45.66 | 44.46 | 45.25 | 679,897 | +0.76(+1.70%) |
May 09, 2014 | 44.44 | 44.80 | 44.14 | 44.49 | 273,702 | -0.15(-0.34%) |
May 08, 2014 | 46.02 | 46.41 | 44.46 | 44.64 | 600,422 | -1.28(-2.78%) |
May 07, 2014 | 45.15 | 45.98 | 45.11 | 45.91 | 491,473 | +0.83(+1.84%) |
May 06, 2014 | 44.42 | 45.57 | 44.25 | 45.09 | 382,380 | +0.65(+1.46%) |
May 05, 2014 | 44.47 | 44.93 | 44.14 | 44.44 | 186,995 | -0.45(-1.00%) |
May 02, 2014 | 44.81 | 45.49 | 44.43 | 44.89 | 473,363 | +0.02(+0.04%) |
May 01, 2014 | 44.56 | 45.04 | 43.82 | 44.87 | 430,944 | +0.35(+0.78%) |
Apr 30, 2014 | 44.55 | 44.64 | 44.04 | 44.52 | 376,830 | -0.01(-0.02%) |
Apr 29, 2014 | 44.73 | 44.76 | 44.05 | 44.53 | 464,775 | +0.16(+0.36%) |
Apr 28, 2014 | 44.41 | 45.61 | 44.05 | 44.37 | 415,264 | +0.00(+0.00%) |
Apr 25, 2014 | 44.65 | 45.13 | 44.17 | 44.37 | 350,216 | -0.50(-1.11%) |
Apr 24, 2014 | 45.87 | 45.87 | 44.18 | 44.87 | 441,575 | +0.12(+0.27%) |
Apr 23, 2014 | 45.33 | 45.33 | 44.65 | 44.75 | 625,861 | -0.54(-1.19%) |
Apr 22, 2014 | 45.02 | 45.54 | 44.71 | 45.29 | 505,317 | +0.45(+1.00%) |
Apr 21, 2014 | 43.61 | 45.00 | 43.53 | 44.84 | 1,393,632 | +2.10(+4.92%) |
Apr 17, 2014 | 42.28 | 42.73 | 42.73 | 42.73 | 376,805 | +0.45(+1.06%) |
Apr 16, 2014 | 41.99 | 42.37 | 41.72 | 42.29 | 321,259 | +0.50(+1.19%) |
Apr 15, 2014 | 41.88 | 42.00 | 41.30 | 41.79 | 454,278 | +0.12(+0.29%) |
Apr 14, 2014 | 41.54 | 41.96 | 41.18 | 41.67 | 435,710 | +0.64(+1.56%) |
Apr 11, 2014 | 40.88 | 41.30 | 40.21 | 41.03 | 505,804 | +0.85(+2.11%) |
Apr 10, 2014 | 41.21 | 41.64 | 39.95 | 40.18 | 468,957 | -1.21(-2.92%) |
Apr 09, 2014 | 40.30 | 41.70 | 40.10 | 41.39 | 628,892 | +1.33(+3.31%) |
Apr 08, 2014 | 39.87 | 40.15 | 39.39 | 40.06 | 512,855 | +1.03(+2.63%) |
Apr 07, 2014 | 39.72 | 39.76 | 39.02 | 39.04 | 315,711 | -0.83(-2.08%) |
Apr 04, 2014 | 40.49 | 40.69 | 39.55 | 39.86 | 320,235 | -0.31(-0.77%) |
Apr 03, 2014 | 40.09 | 40.38 | 39.73 | 40.17 | 579,155 | +0.29(+0.73%) |
Apr 02, 2014 | 40.00 | 40.03 | 39.61 | 39.88 | 832,469 | +0.00(+0.00%) |
Apr 01, 2014 | 39.99 | 40.12 | 39.72 | 39.88 | 536,745 | +0.01(+0.03%) |
Mar 31, 2014 | 39.76 | 40.40 | 39.45 | 39.87 | 425,062 | +0.20(+0.50%) |
Mar 28, 2014 | 39.54 | 40.28 | 39.34 | 39.67 | 183,617 | +0.06(+0.15%) |
Mar 27, 2014 | 39.64 | 39.90 | 39.05 | 39.61 | 241,755 | +0.03(+0.08%) |
Mar 26, 2014 | 40.28 | 40.58 | 39.50 | 39.58 | 224,771 | -0.48(-1.19%) |
Mar 25, 2014 | 40.43 | 40.97 | 40.06 | 40.06 | 306,252 | -0.25(-0.62%) |
Mar 24, 2014 | 40.60 | 40.77 | 40.03 | 40.31 | 199,629 | -0.26(-0.64%) |
Mar 21, 2014 | 40.49 | 40.64 | 40.23 | 40.57 | 344,787 | +0.41(+1.02%) |
Mar 20, 2014 | 40.03 | 40.42 | 39.94 | 40.16 | 177,732 | +0.09(+0.22%) |
Mar 19, 2014 | 40.20 | 40.42 | 39.79 | 40.07 | 169,527 | -0.24(-0.59%) |
Mar 18, 2014 | 40.52 | 40.61 | 40.02 | 40.31 | 304,523 | -0.16(-0.39%) |
Mar 17, 2014 | 40.89 | 41.03 | 40.39 | 40.47 | 138,053 | -0.19(-0.47%) |
Mar 14, 2014 | 40.71 | 41.19 | 40.53 | 40.66 | 166,025 | -0.09(-0.22%) |
Mar 13, 2014 | 41.62 | 41.80 | 40.60 | 40.75 | 194,804 | -0.83(-1.99%) |
Mar 12, 2014 | 41.42 | 41.88 | 40.98 | 41.58 | 213,751 | -0.09(-0.22%) |
Mar 11, 2014 | 41.61 | 41.85 | 41.29 | 41.67 | 660,281 | +0.18(+0.43%) |
Mar 10, 2014 | 41.47 | 41.51 | 40.59 | 41.49 | 351,355 | +0.31(+0.75%) |
Mar 07, 2014 | 41.72 | 42.33 | 41.05 | 41.18 | 468,824 | -0.27(-0.65%) |
Mar 06, 2014 | 40.46 | 41.49 | 40.16 | 41.45 | 247,237 | +1.15(+2.85%) |
Mar 05, 2014 | 39.93 | 40.41 | 39.64 | 40.30 | 161,600 | +0.30(+0.75%) |
Mar 04, 2014 | 39.23 | 40.22 | 39.23 | 40.00 | 273,464 | +1.25(+3.22%) |