Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.27 | 43.14 | 42.27 | 42.98 | 330,064 | +0.82(+1.94%) |
May 29, 2014 | 42.49 | 42.52 | 41.49 | 42.16 | 392,825 | -0.10(-0.24%) |
May 28, 2014 | 42.77 | 42.77 | 42.22 | 42.26 | 318,401 | -0.54(-1.26%) |
May 27, 2014 | 42.14 | 42.99 | 42.08 | 42.80 | 367,346 | +0.85(+2.03%) |
May 23, 2014 | 42.34 | 41.95 | 41.95 | 41.95 | 391,100 | -0.26(-0.62%) |
May 22, 2014 | 42.40 | 42.76 | 42.11 | 42.21 | 235,898 | -0.13(-0.31%) |
May 21, 2014 | 42.13 | 42.72 | 41.48 | 42.34 | 688,219 | +0.21(+0.50%) |
May 20, 2014 | 42.55 | 42.55 | 40.42 | 42.13 | 1,507,930 | -0.76(-1.77%) |
May 19, 2014 | 43.33 | 43.37 | 42.73 | 42.89 | 492,805 | -0.46(-1.06%) |
May 16, 2014 | 43.29 | 43.48 | 43.00 | 43.35 | 343,393 | -0.05(-0.12%) |
May 15, 2014 | 43.62 | 43.83 | 42.64 | 43.40 | 361,872 | -0.44(-1.00%) |
May 14, 2014 | 43.85 | 44.37 | 43.69 | 43.84 | 391,452 | -0.16(-0.36%) |
May 13, 2014 | 44.20 | 44.20 | 43.18 | 44.00 | 438,802 | -0.17(-0.38%) |
May 12, 2014 | 43.88 | 44.35 | 43.86 | 44.17 | 677,414 | +0.56(+1.28%) |
May 09, 2014 | 43.26 | 44.03 | 43.00 | 43.61 | 773,237 | +0.95(+2.23%) |
May 08, 2014 | 43.39 | 44.48 | 41.96 | 42.66 | 1,056,913 | -0.61(-1.41%) |
May 07, 2014 | 47.70 | 47.70 | 42.65 | 43.27 | 1,930,233 | -1.71(-3.80%) |
May 06, 2014 | 45.19 | 45.34 | 44.55 | 44.98 | 861,545 | -0.37(-0.82%) |
May 05, 2014 | 46.51 | 46.58 | 45.19 | 45.35 | 733,945 | -1.64(-3.49%) |
May 02, 2014 | 47.00 | 47.75 | 46.76 | 46.99 | 413,080 | +0.02(+0.04%) |
May 01, 2014 | 47.58 | 47.86 | 46.81 | 46.97 | 601,526 | -0.91(-1.90%) |
Apr 30, 2014 | 47.73 | 48.03 | 47.27 | 47.88 | 277,933 | +0.01(+0.02%) |
Apr 29, 2014 | 47.54 | 48.13 | 47.47 | 47.87 | 359,426 | +0.43(+0.91%) |
Apr 28, 2014 | 47.75 | 47.96 | 46.56 | 47.44 | 386,241 | -0.15(-0.32%) |
Apr 25, 2014 | 47.74 | 48.04 | 47.16 | 47.59 | 345,330 | -0.45(-0.94%) |
Apr 24, 2014 | 48.45 | 48.68 | 47.58 | 48.04 | 314,594 | -0.10(-0.21%) |
Apr 23, 2014 | 48.99 | 49.83 | 47.69 | 48.14 | 936,136 | +0.25(+0.52%) |
Apr 22, 2014 | 46.80 | 48.10 | 46.80 | 47.89 | 370,257 | +1.10(+2.35%) |
Apr 21, 2014 | 46.50 | 47.02 | 46.08 | 46.79 | 395,304 | +0.49(+1.06%) |
Apr 17, 2014 | 47.17 | 46.30 | 46.30 | 46.30 | 497,300 | -0.96(-2.03%) |
Apr 16, 2014 | 47.30 | 47.49 | 46.58 | 47.26 | 336,665 | +0.38(+0.81%) |
Apr 15, 2014 | 46.11 | 46.96 | 45.89 | 46.88 | 477,845 | +0.78(+1.69%) |
Apr 14, 2014 | 45.51 | 46.23 | 45.10 | 46.10 | 391,582 | +1.07(+2.38%) |
Apr 11, 2014 | 45.14 | 45.75 | 44.57 | 45.03 | 286,388 | -1.24(-2.68%) |
Apr 10, 2014 | 47.54 | 47.54 | 45.65 | 46.27 | 404,272 | -1.17(-2.47%) |
Apr 09, 2014 | 47.47 | 47.71 | 46.84 | 47.44 | 203,241 | +0.19(+0.40%) |
Apr 08, 2014 | 46.42 | 47.45 | 46.17 | 47.25 | 343,228 | +0.83(+1.79%) |
Apr 07, 2014 | 47.20 | 47.20 | 46.20 | 46.42 | 443,369 | -1.10(-2.31%) |
Apr 04, 2014 | 49.37 | 49.49 | 47.37 | 47.52 | 699,250 | -1.73(-3.51%) |
Apr 03, 2014 | 48.57 | 49.28 | 48.07 | 49.25 | 499,207 | +0.76(+1.57%) |
Apr 02, 2014 | 48.09 | 48.85 | 47.89 | 48.49 | 583,481 | +0.32(+0.66%) |
Apr 01, 2014 | 47.52 | 48.57 | 47.36 | 48.17 | 826,291 | +0.65(+1.37%) |
Mar 31, 2014 | 46.67 | 47.76 | 46.47 | 47.52 | 544,399 | +1.24(+2.68%) |
Mar 28, 2014 | 46.32 | 46.74 | 46.02 | 46.28 | 340,068 | -0.04(-0.09%) |
Mar 27, 2014 | 45.20 | 46.43 | 44.94 | 46.32 | 657,811 | +1.35(+3.00%) |
Mar 26, 2014 | 45.37 | 45.81 | 44.90 | 44.97 | 336,803 | -0.14(-0.31%) |
Mar 25, 2014 | 45.63 | 46.15 | 44.85 | 45.11 | 1,008,474 | -0.12(-0.27%) |
Mar 24, 2014 | 45.53 | 45.53 | 44.77 | 45.23 | 458,768 | -0.25(-0.55%) |
Mar 21, 2014 | 45.39 | 46.03 | 45.14 | 45.48 | 712,863 | +0.38(+0.84%) |
Mar 20, 2014 | 44.60 | 45.29 | 44.40 | 45.10 | 405,178 | +0.34(+0.76%) |
Mar 19, 2014 | 44.73 | 45.52 | 44.19 | 44.76 | 631,388 | +0.04(+0.09%) |
Mar 18, 2014 | 44.84 | 45.32 | 44.52 | 44.72 | 411,861 | -0.08(-0.18%) |
Mar 17, 2014 | 45.12 | 45.25 | 44.55 | 44.80 | 452,828 | -0.25(-0.55%) |
Mar 14, 2014 | 44.53 | 46.05 | 44.50 | 45.05 | 441,117 | +0.55(+1.24%) |
Mar 13, 2014 | 45.27 | 45.55 | 43.96 | 44.50 | 817,895 | -0.69(-1.53%) |
Mar 12, 2014 | 45.24 | 45.79 | 44.92 | 45.19 | 577,461 | -0.39(-0.86%) |
Mar 11, 2014 | 46.09 | 46.09 | 45.27 | 45.58 | 393,186 | -0.39(-0.85%) |
Mar 10, 2014 | 46.43 | 46.43 | 45.55 | 45.97 | 286,795 | -0.42(-0.91%) |
Mar 07, 2014 | 46.41 | 46.90 | 46.13 | 46.39 | 475,631 | +0.15(+0.32%) |
Mar 06, 2014 | 46.30 | 46.37 | 45.64 | 46.24 | 416,972 | -0.05(-0.11%) |
Mar 05, 2014 | 46.74 | 46.82 | 46.05 | 46.29 | 386,327 | -0.40(-0.86%) |
Mar 04, 2014 | 46.67 | 47.06 | 46.26 | 46.69 | 459,503 | +0.50(+1.08%) |