Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.07 | 39.58 | 38.75 | 39.37 | 95,138 | +0.32(+0.82%) |
May 29, 2014 | 39.53 | 39.66 | 38.75 | 39.05 | 27,736 | -0.29(-0.73%) |
May 28, 2014 | 39.49 | 39.71 | 38.98 | 39.34 | 25,896 | -0.11(-0.28%) |
May 27, 2014 | 39.77 | 39.84 | 39.38 | 39.45 | 20,547 | -0.09(-0.23%) |
May 23, 2014 | 38.92 | 39.54 | 39.54 | 39.54 | 39,183 | -0.08(-0.21%) |
May 22, 2014 | 39.84 | 39.90 | 38.41 | 39.62 | 130,261 | -0.31(-0.78%) |
May 21, 2014 | 40.38 | 40.42 | 39.92 | 39.94 | 26,545 | -0.22(-0.55%) |
May 20, 2014 | 40.14 | 40.63 | 39.68 | 40.16 | 47,432 | -0.27(-0.67%) |
May 19, 2014 | 40.59 | 41.01 | 39.91 | 40.42 | 70,837 | +0.01(+0.02%) |
May 16, 2014 | 41.14 | 42.45 | 40.09 | 40.42 | 131,442 | -0.20(-0.50%) |
May 15, 2014 | 40.64 | 40.78 | 39.78 | 40.62 | 84,291 | -0.08(-0.19%) |
May 14, 2014 | 41.07 | 41.17 | 40.39 | 40.69 | 55,033 | -0.07(-0.17%) |
May 13, 2014 | 41.49 | 41.49 | 40.38 | 40.76 | 41,541 | -0.58(-1.41%) |
May 12, 2014 | 40.60 | 42.45 | 40.56 | 41.34 | 90,701 | -0.03(-0.08%) |
May 09, 2014 | 40.91 | 41.90 | 40.91 | 41.38 | 62,358 | +0.20(+0.49%) |
May 08, 2014 | 40.92 | 41.39 | 40.40 | 41.17 | 46,497 | +0.09(+0.23%) |
May 07, 2014 | 40.67 | 41.14 | 40.67 | 41.08 | 48,948 | +0.28(+0.68%) |
May 06, 2014 | 41.16 | 41.16 | 40.35 | 40.80 | 56,983 | -0.25(-0.61%) |
May 05, 2014 | 41.37 | 41.37 | 40.32 | 41.06 | 53,066 | -0.61(-1.45%) |
May 02, 2014 | 39.30 | 41.82 | 38.62 | 41.66 | 162,612 | +2.30(+5.86%) |
May 01, 2014 | 41.13 | 41.76 | 37.73 | 39.36 | 173,042 | -2.04(-4.92%) |
Apr 30, 2014 | 42.06 | 42.47 | 41.30 | 41.39 | 84,808 | -0.93(-2.19%) |
Apr 29, 2014 | 45.11 | 45.54 | 41.88 | 42.32 | 99,512 | -2.45(-5.47%) |
Apr 28, 2014 | 46.97 | 46.97 | 44.58 | 44.77 | 41,746 | -2.35(-4.98%) |
Apr 25, 2014 | 48.25 | 48.71 | 46.85 | 47.11 | 36,819 | -1.21(-2.51%) |
Apr 24, 2014 | 49.01 | 49.02 | 48.15 | 48.32 | 25,834 | -0.31(-0.64%) |
Apr 23, 2014 | 47.72 | 49.01 | 47.57 | 48.64 | 77,660 | +0.76(+1.58%) |
Apr 22, 2014 | 47.79 | 48.39 | 47.53 | 47.88 | 16,578 | -0.50(-1.03%) |
Apr 21, 2014 | 48.59 | 48.82 | 47.58 | 48.37 | 24,926 | -0.34(-0.71%) |
Apr 17, 2014 | 48.41 | 48.72 | 48.72 | 48.72 | 29,602 | +0.11(+0.22%) |
Apr 16, 2014 | 48.73 | 48.74 | 48.00 | 48.61 | 15,614 | +0.03(+0.07%) |
Apr 15, 2014 | 48.90 | 48.92 | 47.79 | 48.58 | 35,238 | +0.02(+0.03%) |
Apr 14, 2014 | 48.85 | 49.18 | 47.39 | 48.56 | 23,901 | +0.29(+0.61%) |
Apr 11, 2014 | 48.16 | 49.04 | 47.90 | 48.27 | 29,572 | -0.22(-0.45%) |
Apr 10, 2014 | 48.96 | 49.09 | 47.69 | 48.48 | 36,134 | -0.30(-0.62%) |
Apr 09, 2014 | 48.58 | 48.83 | 48.50 | 48.79 | 25,813 | +0.30(+0.62%) |
Apr 08, 2014 | 49.12 | 49.21 | 48.38 | 48.48 | 26,142 | -0.73(-1.49%) |
Apr 07, 2014 | 49.67 | 50.52 | 48.16 | 49.22 | 39,437 | -0.66(-1.32%) |
Apr 04, 2014 | 50.62 | 50.65 | 49.63 | 49.87 | 31,384 | -0.77(-1.51%) |
Apr 03, 2014 | 50.17 | 50.76 | 49.43 | 50.64 | 20,242 | +0.39(+0.77%) |
Apr 02, 2014 | 51.12 | 51.73 | 49.76 | 50.25 | 22,931 | -1.36(-2.64%) |
Apr 01, 2014 | 49.32 | 51.61 | 49.18 | 51.61 | 44,915 | +2.20(+4.44%) |
Mar 31, 2014 | 49.07 | 50.43 | 48.80 | 49.42 | 32,355 | +0.67(+1.38%) |
Mar 28, 2014 | 48.86 | 49.16 | 48.59 | 48.74 | 16,763 | -0.19(-0.40%) |
Mar 27, 2014 | 48.69 | 49.12 | 48.49 | 48.94 | 52,962 | +0.09(+0.19%) |
Mar 26, 2014 | 48.86 | 49.08 | 48.79 | 48.85 | 21,244 | -0.30(-0.62%) |
Mar 25, 2014 | 48.87 | 49.33 | 48.82 | 49.15 | 21,670 | +0.30(+0.62%) |
Mar 24, 2014 | 48.79 | 49.26 | 48.64 | 48.85 | 31,189 | -0.03(-0.05%) |
Mar 21, 2014 | 48.09 | 49.36 | 47.66 | 48.87 | 25,312 | +0.92(+1.91%) |
Mar 20, 2014 | 46.36 | 48.69 | 46.34 | 47.95 | 21,153 | +1.77(+3.82%) |
Mar 19, 2014 | 46.26 | 46.52 | 45.94 | 46.19 | 85,116 | -0.03(-0.07%) |
Mar 18, 2014 | 45.68 | 46.22 | 45.68 | 46.22 | 15,038 | +0.36(+0.79%) |
Mar 17, 2014 | 46.16 | 46.16 | 45.29 | 45.86 | 15,160 | -0.16(-0.35%) |
Mar 14, 2014 | 45.95 | 46.18 | 44.93 | 46.02 | 21,188 | +0.06(+0.13%) |
Mar 13, 2014 | 46.26 | 46.26 | 45.59 | 45.96 | 28,690 | -0.29(-0.64%) |
Mar 12, 2014 | 45.86 | 46.26 | 45.66 | 46.26 | 14,342 | +0.13(+0.29%) |
Mar 11, 2014 | 45.72 | 46.13 | 45.25 | 46.12 | 12,506 | +0.28(+0.61%) |
Mar 10, 2014 | 45.96 | 46.12 | 45.03 | 45.84 | 24,081 | -0.23(-0.49%) |
Mar 07, 2014 | 46.21 | 46.26 | 44.33 | 46.07 | 37,136 | +0.10(+0.22%) |
Mar 06, 2014 | 46.01 | 46.28 | 45.50 | 45.97 | 11,316 | -0.06(-0.13%) |
Mar 05, 2014 | 45.89 | 46.04 | 45.38 | 46.03 | 9,943 | +0.23(+0.50%) |
Mar 04, 2014 | 45.00 | 46.12 | 45.00 | 45.80 | 34,195 | +1.33(+2.99%) |