Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.56 | 43.96 | 43.48 | 43.94 | 964,765 | +0.41(+0.93%) |
May 29, 2014 | 43.62 | 43.66 | 43.32 | 43.54 | 696,478 | -0.06(-0.14%) |
May 28, 2014 | 43.39 | 43.64 | 43.23 | 43.59 | 851,218 | +0.33(+0.76%) |
May 27, 2014 | 43.45 | 43.62 | 43.11 | 43.27 | 762,280 | -0.02(-0.04%) |
May 23, 2014 | 43.39 | 43.28 | 43.28 | 43.28 | 566,732 | -0.09(-0.21%) |
May 22, 2014 | 42.94 | 43.54 | 42.94 | 43.37 | 395,165 | +0.43(+1.00%) |
May 21, 2014 | 42.93 | 43.19 | 42.79 | 42.94 | 638,227 | -0.01(-0.02%) |
May 20, 2014 | 43.05 | 43.39 | 42.62 | 42.95 | 787,664 | -0.03(-0.06%) |
May 19, 2014 | 43.63 | 43.69 | 42.93 | 42.98 | 675,423 | -0.65(-1.49%) |
May 16, 2014 | 43.50 | 43.68 | 43.27 | 43.63 | 613,228 | +0.13(+0.29%) |
May 15, 2014 | 43.73 | 43.91 | 43.38 | 43.50 | 646,903 | -0.18(-0.41%) |
May 14, 2014 | 43.59 | 44.07 | 43.45 | 43.68 | 703,959 | +0.06(+0.14%) |
May 13, 2014 | 43.48 | 43.79 | 43.36 | 43.62 | 1,217,114 | +0.30(+0.68%) |
May 12, 2014 | 43.84 | 43.88 | 43.28 | 43.32 | 764,954 | -0.47(-1.08%) |
May 09, 2014 | 44.36 | 44.55 | 43.76 | 43.80 | 706,434 | -0.69(-1.56%) |
May 08, 2014 | 44.85 | 44.96 | 44.41 | 44.49 | 1,344,503 | -0.32(-0.72%) |
May 07, 2014 | 43.97 | 44.82 | 43.87 | 44.81 | 1,466,263 | +0.99(+2.26%) |
May 06, 2014 | 44.04 | 44.23 | 43.74 | 43.82 | 938,393 | -0.33(-0.75%) |
May 05, 2014 | 43.94 | 44.33 | 43.77 | 44.15 | 1,027,497 | +0.21(+0.48%) |
May 02, 2014 | 44.71 | 44.83 | 43.83 | 43.94 | 1,415,255 | -1.09(-2.42%) |
May 01, 2014 | 45.45 | 45.49 | 44.73 | 45.03 | 852,248 | -0.33(-0.73%) |
Apr 30, 2014 | 44.89 | 45.38 | 44.87 | 45.36 | 1,639,274 | +0.57(+1.28%) |
Apr 29, 2014 | 45.18 | 45.39 | 44.60 | 44.79 | 1,225,675 | -0.45(-0.99%) |
Apr 28, 2014 | 44.98 | 45.28 | 44.68 | 45.23 | 1,142,923 | +0.29(+0.64%) |
Apr 25, 2014 | 44.44 | 44.95 | 44.43 | 44.95 | 1,239,100 | +0.53(+1.20%) |
Apr 24, 2014 | 44.34 | 44.64 | 44.08 | 44.41 | 1,632,336 | +0.04(+0.10%) |
Apr 23, 2014 | 44.36 | 44.77 | 44.24 | 44.37 | 1,191,582 | +0.03(+0.08%) |
Apr 22, 2014 | 44.46 | 44.61 | 44.06 | 44.34 | 826,450 | -0.12(-0.27%) |
Apr 21, 2014 | 44.52 | 44.67 | 44.07 | 44.46 | 808,038 | -0.07(-0.15%) |
Apr 17, 2014 | 44.79 | 44.52 | 44.52 | 44.52 | 895,008 | -0.46(-1.01%) |
Apr 16, 2014 | 44.84 | 45.04 | 44.65 | 44.98 | 973,218 | +0.36(+0.81%) |
Apr 15, 2014 | 43.93 | 44.62 | 43.87 | 44.62 | 1,012,515 | +0.56(+1.27%) |
Apr 14, 2014 | 43.86 | 44.19 | 43.66 | 44.06 | 796,766 | +0.34(+0.77%) |
Apr 11, 2014 | 43.00 | 43.97 | 42.94 | 43.72 | 874,060 | +0.08(+0.17%) |
Apr 10, 2014 | 43.67 | 44.10 | 43.51 | 43.65 | 1,113,017 | +0.03(+0.08%) |
Apr 09, 2014 | 43.94 | 43.95 | 43.01 | 43.61 | 1,092,266 | -0.24(-0.54%) |
Apr 08, 2014 | 43.25 | 43.92 | 43.01 | 43.85 | 841,372 | +0.64(+1.49%) |
Apr 07, 2014 | 43.09 | 43.52 | 43.08 | 43.21 | 1,114,873 | +0.04(+0.10%) |
Apr 04, 2014 | 43.19 | 43.65 | 43.02 | 43.16 | 794,284 | +0.30(+0.69%) |
Apr 03, 2014 | 42.91 | 43.02 | 42.68 | 42.87 | 633,279 | +0.02(+0.04%) |
Apr 02, 2014 | 42.98 | 43.02 | 42.55 | 42.85 | 677,899 | -0.08(-0.18%) |
Apr 01, 2014 | 43.17 | 43.30 | 42.73 | 42.93 | 1,012,164 | -0.44(-1.01%) |
Mar 31, 2014 | 43.03 | 43.43 | 42.86 | 43.37 | 661,669 | +0.59(+1.38%) |
Mar 28, 2014 | 42.63 | 42.84 | 42.52 | 42.77 | 416,103 | +0.08(+0.18%) |
Mar 27, 2014 | 42.38 | 42.73 | 42.19 | 42.70 | 628,347 | +0.38(+0.90%) |
Mar 26, 2014 | 42.66 | 42.72 | 42.32 | 42.32 | 561,934 | -0.24(-0.56%) |
Mar 25, 2014 | 42.40 | 42.65 | 42.07 | 42.56 | 710,821 | +0.25(+0.60%) |
Mar 24, 2014 | 42.10 | 42.45 | 41.96 | 42.30 | 685,066 | +0.28(+0.66%) |
Mar 21, 2014 | 42.12 | 42.74 | 41.94 | 42.02 | 1,555,430 | +0.08(+0.18%) |
Mar 20, 2014 | 42.02 | 42.16 | 41.56 | 41.95 | 786,036 | -0.20(-0.48%) |
Mar 19, 2014 | 42.81 | 42.95 | 41.97 | 42.15 | 792,132 | -0.66(-1.54%) |
Mar 18, 2014 | 42.81 | 42.99 | 42.71 | 42.81 | 515,413 | +0.06(+0.14%) |
Mar 17, 2014 | 42.48 | 42.86 | 42.27 | 42.75 | 701,885 | +0.35(+0.82%) |
Mar 14, 2014 | 41.96 | 42.50 | 41.88 | 42.40 | 1,046,268 | +0.39(+0.93%) |
Mar 13, 2014 | 41.49 | 42.14 | 41.41 | 42.01 | 800,527 | +0.52(+1.26%) |
Mar 12, 2014 | 40.87 | 41.49 | 40.84 | 41.49 | 696,207 | +0.51(+1.24%) |
Mar 11, 2014 | 41.21 | 41.26 | 40.83 | 40.98 | 629,841 | -0.21(-0.51%) |
Mar 10, 2014 | 41.09 | 41.24 | 40.87 | 41.19 | 909,473 | +0.09(+0.23%) |
Mar 07, 2014 | 41.07 | 41.19 | 40.71 | 41.10 | 690,664 | +0.03(+0.08%) |
Mar 06, 2014 | 41.22 | 41.34 | 40.89 | 41.07 | 869,379 | -0.14(-0.34%) |
Mar 05, 2014 | 41.61 | 41.67 | 41.14 | 41.21 | 1,089,029 | -0.48(-1.14%) |
Mar 04, 2014 | 41.37 | 41.76 | 41.28 | 41.68 | 1,236,263 | +0.54(+1.32%) |