Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.83 | 50.27 | 49.45 | 49.81 | 423,021 | +0.09(+0.18%) |
May 29, 2014 | 49.39 | 50.14 | 49.02 | 49.73 | 264,490 | +0.52(+1.05%) |
May 28, 2014 | 48.92 | 49.59 | 48.46 | 49.21 | 487,693 | +0.16(+0.32%) |
May 27, 2014 | 50.63 | 50.63 | 48.95 | 49.05 | 453,267 | -0.17(-0.34%) |
May 23, 2014 | 48.45 | 49.22 | 49.22 | 49.22 | 552,772 | +0.73(+1.51%) |
May 22, 2014 | 47.58 | 49.09 | 47.57 | 48.48 | 480,206 | +0.86(+1.81%) |
May 21, 2014 | 47.86 | 48.07 | 47.00 | 47.62 | 417,066 | -0.07(-0.14%) |
May 20, 2014 | 47.25 | 47.99 | 47.03 | 47.69 | 466,696 | +0.39(+0.83%) |
May 19, 2014 | 47.00 | 47.89 | 47.00 | 47.30 | 694,935 | +0.09(+0.19%) |
May 16, 2014 | 46.01 | 47.24 | 45.94 | 47.21 | 364,766 | +1.25(+2.73%) |
May 15, 2014 | 46.02 | 46.44 | 45.74 | 45.96 | 592,027 | -0.28(-0.61%) |
May 14, 2014 | 47.67 | 48.17 | 46.20 | 46.24 | 915,224 | -1.47(-3.08%) |
May 13, 2014 | 47.81 | 48.05 | 47.17 | 47.71 | 809,349 | -0.10(-0.20%) |
May 12, 2014 | 46.33 | 48.35 | 46.33 | 47.81 | 1,035,386 | +1.65(+3.59%) |
May 09, 2014 | 44.33 | 46.40 | 44.19 | 46.15 | 1,390,212 | +1.92(+4.34%) |
May 08, 2014 | 44.25 | 45.81 | 43.87 | 44.23 | 893,961 | +0.23(+0.51%) |
May 07, 2014 | 42.78 | 45.13 | 42.78 | 44.01 | 1,247,012 | +1.29(+3.03%) |
May 06, 2014 | 43.73 | 43.80 | 41.68 | 42.72 | 1,515,028 | -1.32(-3.00%) |
May 05, 2014 | 42.63 | 45.04 | 42.50 | 44.04 | 892,720 | +1.90(+4.51%) |
May 02, 2014 | 41.51 | 42.53 | 41.48 | 42.14 | 291,588 | +0.78(+1.89%) |
May 01, 2014 | 41.79 | 41.83 | 40.94 | 41.36 | 356,948 | -0.25(-0.61%) |
Apr 30, 2014 | 41.72 | 42.14 | 41.41 | 41.61 | 420,365 | -0.27(-0.65%) |
Apr 29, 2014 | 42.12 | 42.33 | 41.69 | 41.88 | 802,266 | -0.14(-0.33%) |
Apr 28, 2014 | 40.80 | 42.20 | 40.80 | 42.02 | 661,688 | +1.34(+3.30%) |
Apr 25, 2014 | 40.97 | 41.16 | 40.41 | 40.68 | 688,609 | -0.58(-1.40%) |
Apr 24, 2014 | 40.72 | 41.52 | 40.43 | 41.26 | 608,451 | +0.67(+1.64%) |
Apr 23, 2014 | 39.83 | 40.81 | 39.80 | 40.59 | 436,679 | +0.75(+1.89%) |
Apr 22, 2014 | 39.75 | 40.14 | 39.62 | 39.84 | 439,832 | +0.11(+0.27%) |
Apr 21, 2014 | 39.70 | 39.84 | 39.46 | 39.73 | 381,047 | +0.04(+0.10%) |
Apr 17, 2014 | 39.89 | 39.69 | 39.69 | 39.69 | 406,203 | -0.20(-0.49%) |
Apr 16, 2014 | 40.01 | 40.22 | 39.76 | 39.89 | 517,722 | +0.08(+0.20%) |
Apr 15, 2014 | 39.52 | 40.18 | 39.26 | 39.81 | 652,508 | +0.32(+0.82%) |
Apr 14, 2014 | 39.36 | 39.65 | 39.09 | 39.49 | 511,322 | +0.36(+0.93%) |
Apr 11, 2014 | 39.26 | 39.74 | 39.01 | 39.12 | 514,828 | -0.21(-0.52%) |
Apr 10, 2014 | 39.90 | 40.87 | 39.26 | 39.33 | 554,450 | -0.57(-1.42%) |
Apr 09, 2014 | 39.98 | 40.11 | 39.48 | 39.90 | 446,790 | +0.05(+0.12%) |
Apr 08, 2014 | 39.79 | 40.07 | 39.54 | 39.85 | 445,455 | +0.02(+0.05%) |
Apr 07, 2014 | 39.96 | 40.49 | 39.36 | 39.83 | 604,466 | -0.25(-0.63%) |
Apr 04, 2014 | 41.17 | 41.45 | 40.02 | 40.08 | 495,585 | -1.07(-2.59%) |
Apr 03, 2014 | 40.26 | 42.08 | 40.25 | 41.15 | 683,175 | +0.96(+2.39%) |
Apr 02, 2014 | 39.98 | 40.76 | 39.84 | 40.19 | 525,089 | +0.09(+0.22%) |
Apr 01, 2014 | 39.84 | 40.14 | 39.22 | 40.10 | 545,136 | +0.36(+0.91%) |
Mar 31, 2014 | 39.92 | 40.13 | 39.61 | 39.74 | 313,551 | -0.09(-0.22%) |
Mar 28, 2014 | 39.13 | 40.02 | 39.19 | 39.83 | 303,794 | +0.70(+1.78%) |
Mar 27, 2014 | 39.76 | 39.94 | 39.06 | 39.13 | 451,706 | -0.55(-1.38%) |
Mar 26, 2014 | 40.33 | 40.44 | 39.44 | 39.68 | 374,565 | -0.47(-1.17%) |
Mar 25, 2014 | 40.04 | 40.41 | 39.61 | 40.15 | 300,471 | +0.06(+0.15%) |
Mar 24, 2014 | 40.28 | 40.38 | 39.86 | 40.09 | 313,858 | +0.05(+0.12%) |
Mar 21, 2014 | 40.22 | 40.40 | 39.85 | 40.04 | 551,935 | +0.06(+0.15%) |
Mar 20, 2014 | 40.44 | 40.58 | 39.87 | 39.98 | 302,897 | -0.60(-1.47%) |
Mar 19, 2014 | 40.82 | 40.95 | 40.27 | 40.58 | 391,540 | -0.31(-0.77%) |
Mar 18, 2014 | 40.25 | 41.01 | 40.11 | 40.90 | 372,280 | +0.70(+1.73%) |
Mar 17, 2014 | 40.01 | 40.99 | 40.00 | 40.20 | 327,046 | +0.30(+0.76%) |
Mar 14, 2014 | 39.79 | 40.32 | 39.53 | 39.90 | 247,252 | +0.11(+0.27%) |
Mar 13, 2014 | 40.24 | 40.44 | 39.35 | 39.79 | 230,418 | -0.37(-0.93%) |
Mar 12, 2014 | 40.29 | 40.82 | 39.98 | 40.16 | 324,282 | -0.34(-0.85%) |
Mar 11, 2014 | 40.29 | 40.57 | 40.09 | 40.50 | 422,692 | +0.23(+0.58%) |
Mar 10, 2014 | 40.22 | 40.70 | 39.36 | 40.27 | 404,861 | -0.05(-0.12%) |
Mar 07, 2014 | 40.20 | 40.69 | 40.03 | 40.32 | 448,552 | +0.45(+1.13%) |
Mar 06, 2014 | 39.70 | 40.18 | 39.55 | 39.87 | 493,506 | +0.12(+0.30%) |
Mar 05, 2014 | 40.08 | 40.12 | 39.40 | 39.75 | 345,636 | -0.23(-0.59%) |
Mar 04, 2014 | 39.32 | 40.20 | 39.32 | 39.98 | 414,092 | +0.82(+2.10%) |