Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.22 | 44.73 | 44.12 | 44.43 | 364,311 | +0.32(+0.73%) |
May 29, 2014 | 44.14 | 44.39 | 42.97 | 44.11 | 475,948 | -0.07(-0.17%) |
May 28, 2014 | 44.58 | 44.87 | 43.28 | 44.18 | 575,152 | -0.58(-1.29%) |
May 27, 2014 | 44.03 | 45.02 | 43.93 | 44.76 | 506,053 | +1.08(+2.48%) |
May 23, 2014 | 45.68 | 43.67 | 43.67 | 43.67 | 748,136 | +0.24(+0.55%) |
May 22, 2014 | 45.45 | 45.55 | 41.95 | 43.43 | 1,539,653 | +1.66(+3.98%) |
May 21, 2014 | 43.01 | 43.92 | 41.64 | 41.77 | 862,004 | -1.23(-2.86%) |
May 20, 2014 | 43.89 | 44.11 | 42.55 | 43.00 | 778,042 | -1.24(-2.81%) |
May 19, 2014 | 43.85 | 44.31 | 43.53 | 44.25 | 337,608 | +0.29(+0.66%) |
May 16, 2014 | 43.63 | 44.08 | 43.31 | 43.96 | 369,075 | +0.42(+0.97%) |
May 15, 2014 | 43.64 | 43.91 | 42.62 | 43.54 | 318,985 | -0.37(-0.84%) |
May 14, 2014 | 45.40 | 45.40 | 43.85 | 43.90 | 478,318 | -1.40(-3.10%) |
May 13, 2014 | 44.83 | 45.59 | 44.67 | 45.31 | 518,381 | +0.58(+1.29%) |
May 12, 2014 | 43.73 | 44.83 | 43.73 | 44.73 | 396,267 | +1.11(+2.55%) |
May 09, 2014 | 42.15 | 44.01 | 42.15 | 43.62 | 640,888 | +1.44(+3.42%) |
May 08, 2014 | 42.47 | 43.86 | 42.14 | 42.18 | 698,334 | -0.24(-0.56%) |
May 07, 2014 | 42.52 | 43.09 | 40.90 | 42.42 | 618,276 | -0.16(-0.37%) |
May 06, 2014 | 43.87 | 44.66 | 42.53 | 42.57 | 445,687 | -1.46(-3.32%) |
May 05, 2014 | 43.31 | 44.26 | 42.55 | 44.03 | 431,429 | +0.64(+1.48%) |
May 02, 2014 | 44.30 | 46.00 | 43.32 | 43.39 | 710,056 | -0.86(-1.95%) |
May 01, 2014 | 43.97 | 44.88 | 43.64 | 44.25 | 478,736 | +0.17(+0.40%) |
Apr 30, 2014 | 44.20 | 44.55 | 43.58 | 44.08 | 651,290 | -0.17(-0.39%) |
Apr 29, 2014 | 44.40 | 44.98 | 44.20 | 44.25 | 435,201 | -0.09(-0.21%) |
Apr 28, 2014 | 43.89 | 44.67 | 43.37 | 44.34 | 331,714 | +0.51(+1.17%) |
Apr 25, 2014 | 43.90 | 44.44 | 43.57 | 43.83 | 304,557 | -0.30(-0.69%) |
Apr 24, 2014 | 43.96 | 44.67 | 43.88 | 44.13 | 380,126 | +0.32(+0.73%) |
Apr 23, 2014 | 44.86 | 45.11 | 43.76 | 43.81 | 638,428 | -1.22(-2.71%) |
Apr 22, 2014 | 44.59 | 45.38 | 44.32 | 45.03 | 397,202 | +0.51(+1.16%) |
Apr 21, 2014 | 44.59 | 44.67 | 43.85 | 44.52 | 383,151 | +0.03(+0.06%) |
Apr 17, 2014 | 44.70 | 44.49 | 44.49 | 44.49 | 357,842 | -0.21(-0.47%) |
Apr 16, 2014 | 44.95 | 45.32 | 44.37 | 44.70 | 412,570 | +0.03(+0.06%) |
Apr 15, 2014 | 44.62 | 44.99 | 43.75 | 44.67 | 432,060 | +0.10(+0.23%) |
Apr 14, 2014 | 44.59 | 45.10 | 44.13 | 44.57 | 513,344 | +0.39(+0.87%) |
Apr 11, 2014 | 44.28 | 44.73 | 43.55 | 44.19 | 432,812 | -0.47(-1.05%) |
Apr 10, 2014 | 45.68 | 45.83 | 44.63 | 44.66 | 353,413 | -1.04(-2.27%) |
Apr 09, 2014 | 45.90 | 45.97 | 44.91 | 45.69 | 289,403 | -0.17(-0.36%) |
Apr 08, 2014 | 45.31 | 46.15 | 45.07 | 45.86 | 429,631 | +0.60(+1.32%) |
Apr 07, 2014 | 45.48 | 46.05 | 44.55 | 45.26 | 551,468 | -0.39(-0.86%) |
Apr 04, 2014 | 47.01 | 47.30 | 45.51 | 45.66 | 421,924 | -1.08(-2.32%) |
Apr 03, 2014 | 46.90 | 47.89 | 46.31 | 46.74 | 462,607 | -0.11(-0.24%) |
Apr 02, 2014 | 45.61 | 47.29 | 45.28 | 46.85 | 604,882 | +1.22(+2.68%) |
Apr 01, 2014 | 45.68 | 46.44 | 45.37 | 45.63 | 665,846 | -0.11(-0.24%) |
Mar 31, 2014 | 46.39 | 46.74 | 45.64 | 45.74 | 556,909 | -0.56(-1.21%) |
Mar 28, 2014 | 45.45 | 46.93 | 45.45 | 46.30 | 466,194 | +1.02(+2.25%) |
Mar 27, 2014 | 45.18 | 45.37 | 44.89 | 45.28 | 238,763 | +0.13(+0.28%) |
Mar 26, 2014 | 46.53 | 46.70 | 45.11 | 45.15 | 446,004 | -1.20(-2.60%) |
Mar 25, 2014 | 47.69 | 48.32 | 46.31 | 46.35 | 432,427 | -1.21(-2.54%) |
Mar 24, 2014 | 47.95 | 48.17 | 47.04 | 47.56 | 317,287 | -0.23(-0.48%) |
Mar 21, 2014 | 47.17 | 48.28 | 47.07 | 47.79 | 523,537 | +0.78(+1.66%) |
Mar 20, 2014 | 47.22 | 47.86 | 46.81 | 47.02 | 159,752 | -0.40(-0.85%) |
Mar 19, 2014 | 47.61 | 47.96 | 47.18 | 47.42 | 194,163 | -0.04(-0.08%) |
Mar 18, 2014 | 47.09 | 47.71 | 47.07 | 47.45 | 216,002 | +0.30(+0.64%) |
Mar 17, 2014 | 47.52 | 47.98 | 47.01 | 47.15 | 305,211 | -0.17(-0.37%) |
Mar 14, 2014 | 46.93 | 47.93 | 46.85 | 47.33 | 298,445 | +0.26(+0.54%) |
Mar 13, 2014 | 47.34 | 48.05 | 46.97 | 47.07 | 396,146 | -0.26(-0.54%) |
Mar 12, 2014 | 46.56 | 47.52 | 46.39 | 47.33 | 525,849 | +0.58(+1.23%) |
Mar 11, 2014 | 47.43 | 47.48 | 46.51 | 46.75 | 350,582 | -0.80(-1.68%) |
Mar 10, 2014 | 47.00 | 47.76 | 47.00 | 47.55 | 499,758 | +0.31(+0.66%) |
Mar 07, 2014 | 46.84 | 47.90 | 46.22 | 47.23 | 782,764 | +0.83(+1.80%) |
Mar 06, 2014 | 43.64 | 49.05 | 43.57 | 46.40 | 4,126,378 | -3.70(-7.39%) |
Mar 05, 2014 | 50.47 | 51.03 | 49.75 | 50.10 | 595,842 | -0.37(-0.73%) |
Mar 04, 2014 | 50.15 | 50.82 | 49.91 | 50.47 | 494,283 | +0.70(+1.40%) |