Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.45 | 41.85 | 40.56 | 41.14 | 632,220 | -0.35(-0.84%) |
May 29, 2014 | 41.80 | 42.19 | 41.21 | 41.49 | 553,468 | -0.01(-0.02%) |
May 28, 2014 | 41.52 | 41.72 | 40.44 | 41.50 | 802,834 | -0.20(-0.48%) |
May 27, 2014 | 40.94 | 41.76 | 40.40 | 41.70 | 1,051,700 | +0.88(+2.16%) |
May 23, 2014 | 40.07 | 40.82 | 40.82 | 40.82 | 547,100 | +0.45(+1.11%) |
May 22, 2014 | 40.07 | 40.42 | 39.79 | 40.37 | 551,092 | +0.26(+0.65%) |
May 21, 2014 | 39.12 | 40.35 | 39.08 | 40.11 | 655,721 | +1.10(+2.82%) |
May 20, 2014 | 38.57 | 39.50 | 38.27 | 39.01 | 579,437 | +0.16(+0.41%) |
May 19, 2014 | 37.77 | 38.89 | 37.28 | 38.85 | 625,212 | +1.04(+2.75%) |
May 16, 2014 | 37.30 | 37.83 | 36.30 | 37.81 | 1,357,005 | +0.40(+1.07%) |
May 15, 2014 | 38.14 | 38.24 | 37.10 | 37.41 | 826,319 | -0.81(-2.12%) |
May 14, 2014 | 38.80 | 38.98 | 38.09 | 38.22 | 785,304 | -0.78(-2.00%) |
May 13, 2014 | 38.42 | 39.67 | 38.42 | 39.00 | 1,060,166 | +0.63(+1.64%) |
May 12, 2014 | 37.22 | 38.43 | 36.70 | 38.37 | 951,532 | +1.40(+3.79%) |
May 09, 2014 | 36.58 | 37.32 | 36.45 | 36.97 | 1,257,120 | +0.19(+0.52%) |
May 08, 2014 | 37.33 | 37.75 | 36.49 | 36.78 | 1,637,463 | -0.36(-0.97%) |
May 07, 2014 | 38.87 | 39.56 | 37.14 | 37.14 | 1,134,422 | -1.68(-4.33%) |
May 06, 2014 | 39.46 | 39.96 | 38.69 | 38.82 | 1,032,045 | -0.65(-1.65%) |
May 05, 2014 | 38.47 | 39.59 | 38.12 | 39.47 | 1,281,779 | +0.62(+1.60%) |
May 02, 2014 | 40.51 | 40.98 | 38.68 | 38.85 | 2,073,037 | -1.67(-4.12%) |
May 01, 2014 | 41.89 | 43.39 | 39.87 | 40.52 | 1,970,219 | -0.41(-1.00%) |
Apr 30, 2014 | 39.80 | 41.02 | 39.19 | 40.93 | 1,739,423 | +0.98(+2.45%) |
Apr 29, 2014 | 39.17 | 40.14 | 38.52 | 39.95 | 1,227,387 | +1.13(+2.91%) |
Apr 28, 2014 | 39.78 | 39.87 | 37.64 | 38.82 | 1,821,353 | -0.87(-2.19%) |
Apr 25, 2014 | 41.86 | 41.95 | 39.63 | 39.69 | 1,332,034 | -2.34(-5.57%) |
Apr 24, 2014 | 42.43 | 42.74 | 41.15 | 42.03 | 1,199,689 | -0.04(-0.10%) |
Apr 23, 2014 | 42.32 | 42.51 | 41.29 | 42.07 | 1,011,761 | -0.29(-0.68%) |
Apr 22, 2014 | 42.17 | 43.05 | 42.17 | 42.36 | 595,171 | +0.26(+0.62%) |
Apr 21, 2014 | 42.06 | 42.60 | 41.61 | 42.10 | 820,591 | -0.01(-0.02%) |
Apr 17, 2014 | 41.71 | 42.11 | 42.11 | 42.11 | 580,700 | +0.12(+0.29%) |
Apr 16, 2014 | 41.97 | 42.46 | 41.21 | 41.99 | 395,325 | +0.17(+0.41%) |
Apr 15, 2014 | 41.53 | 42.30 | 40.46 | 41.82 | 745,935 | +0.39(+0.94%) |
Apr 14, 2014 | 41.48 | 42.54 | 40.98 | 41.43 | 994,892 | +0.51(+1.25%) |
Apr 11, 2014 | 41.95 | 42.41 | 40.37 | 40.92 | 1,478,310 | -0.16(-0.39%) |
Apr 10, 2014 | 42.85 | 42.97 | 40.69 | 41.08 | 835,802 | -1.90(-4.42%) |
Apr 09, 2014 | 42.18 | 43.27 | 42.18 | 42.98 | 1,413,034 | +1.17(+2.80%) |
Apr 08, 2014 | 40.92 | 42.23 | 40.90 | 41.81 | 1,305,407 | +1.01(+2.48%) |
Apr 07, 2014 | 41.13 | 41.63 | 39.11 | 40.80 | 1,429,001 | -0.65(-1.57%) |
Apr 04, 2014 | 42.95 | 43.49 | 40.80 | 41.45 | 1,456,332 | -1.27(-2.97%) |
Apr 03, 2014 | 43.25 | 43.70 | 42.24 | 42.72 | 854,473 | -0.43(-1.00%) |
Apr 02, 2014 | 43.71 | 44.23 | 42.83 | 43.15 | 772,304 | -0.56(-1.28%) |
Apr 01, 2014 | 42.78 | 43.97 | 42.62 | 43.71 | 1,494,397 | +1.03(+2.41%) |
Mar 31, 2014 | 41.81 | 43.22 | 41.53 | 42.68 | 1,761,997 | +1.29(+3.12%) |
Mar 28, 2014 | 41.74 | 42.78 | 41.09 | 41.39 | 1,401,466 | -0.63(-1.50%) |
Mar 27, 2014 | 42.71 | 42.97 | 41.43 | 42.02 | 1,343,745 | -0.64(-1.50%) |
Mar 26, 2014 | 43.81 | 44.02 | 42.24 | 42.66 | 1,441,128 | -0.95(-2.18%) |
Mar 25, 2014 | 44.92 | 45.12 | 43.34 | 43.61 | 1,027,899 | -0.89(-2.00%) |
Mar 24, 2014 | 45.48 | 45.59 | 43.66 | 44.50 | 1,180,773 | -1.01(-2.22%) |
Mar 21, 2014 | 45.40 | 46.10 | 44.68 | 45.51 | 1,375,764 | +0.33(+0.73%) |
Mar 20, 2014 | 46.47 | 46.77 | 45.03 | 45.18 | 1,327,956 | -1.52(-3.25%) |
Mar 19, 2014 | 48.19 | 48.21 | 46.34 | 46.70 | 1,522,254 | -1.34(-2.79%) |
Mar 18, 2014 | 46.78 | 48.05 | 45.41 | 48.04 | 3,986,939 | -2.39(-4.74%) |
Mar 17, 2014 | 50.77 | 51.30 | 50.18 | 50.43 | 384,782 | +0.08(+0.16%) |
Mar 14, 2014 | 50.63 | 51.14 | 50.23 | 50.35 | 402,986 | -0.50(-0.98%) |
Mar 13, 2014 | 52.21 | 52.39 | 50.64 | 50.85 | 529,523 | -1.07(-2.06%) |
Mar 12, 2014 | 51.00 | 52.21 | 50.51 | 51.92 | 414,196 | +0.55(+1.07%) |
Mar 11, 2014 | 52.26 | 52.31 | 51.22 | 51.37 | 416,233 | -0.76(-1.46%) |
Mar 10, 2014 | 53.00 | 53.45 | 51.97 | 52.13 | 552,670 | -0.67(-1.27%) |
Mar 07, 2014 | 53.78 | 53.80 | 51.53 | 52.80 | 1,472,709 | -0.51(-0.96%) |
Mar 06, 2014 | 53.98 | 54.40 | 53.06 | 53.31 | 899,733 | -0.57(-1.06%) |
Mar 05, 2014 | 53.50 | 54.01 | 53.19 | 53.88 | 651,102 | +0.35(+0.65%) |
Mar 04, 2014 | 53.92 | 54.35 | 52.95 | 53.53 | 934,431 | +0.32(+0.60%) |