Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.85 | 43.33 | 42.18 | 42.58 | 500,395 | -0.12(-0.29%) |
May 29, 2014 | 42.62 | 42.77 | 42.12 | 42.70 | 334,662 | +0.19(+0.45%) |
May 28, 2014 | 42.66 | 43.06 | 42.36 | 42.51 | 521,539 | -0.15(-0.36%) |
May 27, 2014 | 43.24 | 43.46 | 42.27 | 42.66 | 828,273 | +0.08(+0.20%) |
May 23, 2014 | 41.64 | 42.58 | 42.58 | 42.58 | 653,400 | +1.06(+2.55%) |
May 22, 2014 | 42.21 | 42.71 | 41.33 | 41.52 | 950,828 | -0.11(-0.26%) |
May 21, 2014 | 39.89 | 41.96 | 39.63 | 41.63 | 2,146,694 | +2.80(+7.21%) |
May 20, 2014 | 39.68 | 39.80 | 38.26 | 38.83 | 703,249 | -0.84(-2.11%) |
May 19, 2014 | 38.96 | 39.89 | 38.86 | 39.67 | 354,380 | +0.54(+1.37%) |
May 16, 2014 | 38.59 | 39.17 | 38.14 | 39.13 | 434,110 | +0.51(+1.33%) |
May 15, 2014 | 38.60 | 39.13 | 37.83 | 38.61 | 790,056 | -0.02(-0.04%) |
May 14, 2014 | 39.14 | 39.34 | 38.47 | 38.63 | 363,285 | -0.52(-1.33%) |
May 13, 2014 | 39.60 | 40.05 | 39.06 | 39.15 | 502,531 | -0.65(-1.64%) |
May 12, 2014 | 38.93 | 40.14 | 38.74 | 39.80 | 600,245 | +1.15(+2.98%) |
May 09, 2014 | 37.12 | 38.98 | 36.94 | 38.65 | 849,760 | +1.49(+4.00%) |
May 08, 2014 | 38.08 | 38.36 | 36.73 | 37.16 | 1,045,349 | -0.88(-2.32%) |
May 07, 2014 | 37.93 | 38.43 | 37.03 | 38.05 | 643,718 | +0.15(+0.40%) |
May 06, 2014 | 38.35 | 38.85 | 37.64 | 37.89 | 696,390 | -0.45(-1.18%) |
May 05, 2014 | 38.79 | 39.34 | 38.14 | 38.35 | 697,240 | -0.65(-1.67%) |
May 02, 2014 | 39.23 | 40.09 | 38.81 | 39.00 | 681,139 | -0.21(-0.55%) |
May 01, 2014 | 39.90 | 40.09 | 39.15 | 39.21 | 955,138 | -1.02(-2.54%) |
Apr 30, 2014 | 39.04 | 40.36 | 38.73 | 40.23 | 1,494,576 | +1.83(+4.75%) |
Apr 29, 2014 | 38.28 | 38.79 | 37.98 | 38.41 | 502,718 | +0.45(+1.17%) |
Apr 28, 2014 | 38.76 | 39.12 | 37.62 | 37.96 | 646,558 | -0.55(-1.43%) |
Apr 25, 2014 | 39.67 | 39.98 | 38.22 | 38.51 | 1,045,458 | -1.17(-2.96%) |
Apr 24, 2014 | 37.55 | 40.04 | 37.42 | 39.69 | 1,757,520 | +2.58(+6.95%) |
Apr 23, 2014 | 37.39 | 37.74 | 37.07 | 37.11 | 560,933 | -0.37(-0.98%) |
Apr 22, 2014 | 36.06 | 37.79 | 36.06 | 37.48 | 1,372,185 | +1.63(+4.54%) |
Apr 21, 2014 | 35.86 | 35.94 | 35.15 | 35.85 | 223,953 | +0.02(+0.06%) |
Apr 17, 2014 | 35.42 | 35.83 | 35.83 | 35.83 | 337,062 | +0.41(+1.15%) |
Apr 16, 2014 | 34.67 | 35.75 | 34.60 | 35.42 | 519,214 | +0.98(+2.85%) |
Apr 15, 2014 | 34.23 | 34.75 | 33.58 | 34.44 | 589,157 | +0.65(+1.93%) |
Apr 14, 2014 | 33.79 | 34.34 | 33.40 | 33.79 | 430,969 | +0.51(+1.54%) |
Apr 11, 2014 | 33.96 | 34.36 | 33.05 | 33.27 | 577,712 | -1.25(-3.62%) |
Apr 10, 2014 | 34.69 | 34.99 | 33.92 | 34.52 | 718,759 | -0.12(-0.33%) |
Apr 09, 2014 | 33.95 | 34.71 | 33.80 | 34.64 | 373,768 | +0.94(+2.78%) |
Apr 08, 2014 | 33.17 | 34.45 | 33.11 | 33.70 | 893,681 | +0.55(+1.67%) |
Apr 07, 2014 | 34.97 | 35.22 | 32.45 | 33.15 | 1,010,413 | -2.06(-5.86%) |
Apr 04, 2014 | 36.03 | 36.24 | 34.78 | 35.22 | 768,601 | -0.51(-1.42%) |
Apr 03, 2014 | 36.01 | 37.36 | 34.63 | 35.72 | 2,135,130 | -0.88(-2.41%) |
Apr 02, 2014 | 36.33 | 36.91 | 35.87 | 36.60 | 1,477,383 | +0.57(+1.58%) |
Apr 01, 2014 | 35.40 | 36.08 | 34.89 | 36.04 | 814,604 | +1.05(+3.00%) |
Mar 31, 2014 | 34.42 | 35.24 | 34.26 | 34.99 | 745,513 | +0.99(+2.91%) |
Mar 28, 2014 | 33.56 | 34.49 | 33.54 | 34.00 | 518,976 | +0.47(+1.40%) |
Mar 27, 2014 | 33.91 | 34.28 | 33.03 | 33.53 | 508,249 | -0.41(-1.20%) |
Mar 26, 2014 | 35.56 | 36.01 | 33.83 | 33.93 | 802,217 | -1.63(-4.57%) |
Mar 25, 2014 | 35.78 | 36.21 | 35.46 | 35.56 | 420,730 | +0.04(+0.11%) |
Mar 24, 2014 | 35.56 | 35.96 | 34.93 | 35.52 | 659,122 | +0.33(+0.94%) |
Mar 21, 2014 | 35.64 | 35.87 | 35.18 | 35.19 | 568,883 | -0.19(-0.54%) |
Mar 20, 2014 | 35.35 | 35.83 | 35.10 | 35.38 | 352,030 | +0.07(+0.20%) |
Mar 19, 2014 | 36.19 | 36.31 | 35.00 | 35.31 | 575,903 | -0.90(-2.48%) |
Mar 18, 2014 | 36.02 | 36.27 | 35.75 | 36.21 | 406,584 | +0.30(+0.83%) |
Mar 17, 2014 | 35.84 | 36.29 | 35.62 | 35.91 | 509,000 | +0.45(+1.28%) |
Mar 14, 2014 | 34.96 | 35.68 | 34.92 | 35.46 | 414,769 | +0.25(+0.72%) |
Mar 13, 2014 | 35.48 | 36.13 | 34.72 | 35.21 | 444,458 | -0.19(-0.54%) |
Mar 12, 2014 | 34.53 | 35.40 | 34.19 | 35.40 | 558,113 | +0.71(+2.03%) |
Mar 11, 2014 | 35.04 | 35.19 | 34.44 | 34.69 | 723,985 | -0.25(-0.70%) |
Mar 10, 2014 | 35.44 | 35.52 | 34.28 | 34.94 | 555,858 | -0.61(-1.73%) |
Mar 07, 2014 | 35.53 | 36.17 | 35.31 | 35.55 | 1,163,987 | +0.48(+1.36%) |
Mar 06, 2014 | 34.71 | 35.29 | 34.65 | 35.08 | 781,364 | +0.59(+1.71%) |
Mar 05, 2014 | 35.04 | 35.41 | 34.20 | 34.49 | 1,115,163 | +0.08(+0.22%) |
Mar 04, 2014 | 34.13 | 34.99 | 34.13 | 34.41 | 1,163,637 | +0.79(+2.35%) |