Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.87 | 47.37 | 46.63 | 47.01 | 613,314 | +0.03(+0.06%) |
May 29, 2014 | 46.92 | 47.06 | 46.54 | 46.98 | 801,373 | +0.28(+0.60%) |
May 28, 2014 | 46.86 | 47.09 | 46.46 | 46.70 | 605,829 | -0.20(-0.43%) |
May 27, 2014 | 46.82 | 47.13 | 46.67 | 46.90 | 383,135 | +0.20(+0.43%) |
May 23, 2014 | 45.93 | 46.70 | 46.70 | 46.70 | 509,789 | +0.69(+1.50%) |
May 22, 2014 | 46.06 | 46.27 | 45.28 | 46.01 | 530,769 | -0.16(-0.35%) |
May 21, 2014 | 45.65 | 46.79 | 45.12 | 46.17 | 783,229 | +0.31(+0.67%) |
May 20, 2014 | 45.42 | 45.92 | 44.91 | 45.86 | 1,056,381 | +0.48(+1.05%) |
May 19, 2014 | 45.03 | 45.63 | 44.91 | 45.39 | 878,566 | +0.01(+0.02%) |
May 16, 2014 | 45.25 | 45.48 | 44.82 | 45.38 | 796,487 | +0.10(+0.22%) |
May 15, 2014 | 46.61 | 46.67 | 45.04 | 45.28 | 1,302,410 | -1.19(-2.55%) |
May 14, 2014 | 47.04 | 47.19 | 46.38 | 46.46 | 518,768 | -0.42(-0.89%) |
May 13, 2014 | 47.51 | 47.76 | 46.86 | 46.88 | 857,490 | -0.51(-1.07%) |
May 12, 2014 | 47.10 | 47.87 | 46.97 | 47.39 | 892,687 | +0.54(+1.15%) |
May 09, 2014 | 46.82 | 47.21 | 46.26 | 46.85 | 694,964 | -0.14(-0.30%) |
May 08, 2014 | 47.69 | 47.95 | 46.74 | 46.99 | 1,292,837 | -0.91(-1.89%) |
May 07, 2014 | 45.48 | 48.21 | 45.38 | 47.90 | 1,940,144 | +2.58(+5.70%) |
May 06, 2014 | 43.48 | 46.33 | 43.08 | 45.32 | 2,060,914 | +1.84(+4.22%) |
May 05, 2014 | 43.64 | 44.16 | 43.13 | 43.48 | 1,256,361 | -0.23(-0.52%) |
May 02, 2014 | 42.60 | 43.95 | 42.55 | 43.71 | 2,083,258 | +1.08(+2.53%) |
May 01, 2014 | 41.55 | 42.65 | 41.32 | 42.63 | 1,175,440 | +1.02(+2.44%) |
Apr 30, 2014 | 40.64 | 41.62 | 40.36 | 41.62 | 499,368 | +0.94(+2.30%) |
Apr 29, 2014 | 40.08 | 40.87 | 39.59 | 40.68 | 629,900 | +1.30(+3.29%) |
Apr 28, 2014 | 40.25 | 40.25 | 38.94 | 39.38 | 632,880 | -0.90(-2.23%) |
Apr 25, 2014 | 40.44 | 40.99 | 40.19 | 40.28 | 608,857 | -0.25(-0.62%) |
Apr 24, 2014 | 40.92 | 40.97 | 40.01 | 40.53 | 392,301 | -0.13(-0.32%) |
Apr 23, 2014 | 40.19 | 41.00 | 39.83 | 40.66 | 549,600 | +0.61(+1.52%) |
Apr 22, 2014 | 39.24 | 40.21 | 39.20 | 40.05 | 489,387 | +0.85(+2.16%) |
Apr 21, 2014 | 39.34 | 39.46 | 38.77 | 39.20 | 343,266 | -0.20(-0.51%) |
Apr 17, 2014 | 39.39 | 39.40 | 39.40 | 39.40 | 387,255 | +0.09(+0.23%) |
Apr 16, 2014 | 39.18 | 39.38 | 38.57 | 39.31 | 375,605 | +0.35(+0.90%) |
Apr 15, 2014 | 38.84 | 39.18 | 37.78 | 38.96 | 610,284 | +0.16(+0.41%) |
Apr 14, 2014 | 39.50 | 39.67 | 38.52 | 38.80 | 515,445 | -0.52(-1.32%) |
Apr 11, 2014 | 39.99 | 40.48 | 39.10 | 39.32 | 890,295 | -1.04(-2.57%) |
Apr 10, 2014 | 40.63 | 41.58 | 39.93 | 40.36 | 909,644 | +0.04(+0.10%) |
Apr 09, 2014 | 39.49 | 40.44 | 39.31 | 40.32 | 877,150 | +1.02(+2.59%) |
Apr 08, 2014 | 38.81 | 39.66 | 38.49 | 39.30 | 1,945,818 | +0.41(+1.05%) |
Apr 07, 2014 | 40.53 | 40.75 | 38.10 | 38.89 | 1,718,915 | -1.76(-4.32%) |
Apr 04, 2014 | 41.90 | 42.10 | 40.61 | 40.65 | 682,126 | -1.05(-2.51%) |
Apr 03, 2014 | 42.18 | 42.26 | 41.32 | 41.70 | 886,177 | -0.46(-1.09%) |
Apr 02, 2014 | 42.30 | 42.41 | 41.62 | 42.15 | 379,186 | -0.07(-0.17%) |
Apr 01, 2014 | 42.22 | 42.83 | 41.49 | 42.22 | 913,720 | +0.15(+0.36%) |
Mar 31, 2014 | 41.61 | 42.18 | 41.43 | 42.08 | 676,935 | +0.53(+1.27%) |
Mar 28, 2014 | 40.49 | 42.19 | 40.29 | 41.55 | 916,662 | +1.26(+3.12%) |
Mar 27, 2014 | 39.34 | 40.37 | 39.06 | 40.29 | 652,783 | +0.87(+2.20%) |
Mar 26, 2014 | 40.77 | 41.15 | 39.34 | 39.42 | 1,334,120 | -1.18(-2.90%) |
Mar 25, 2014 | 40.51 | 41.77 | 40.34 | 40.60 | 855,550 | +0.28(+0.69%) |
Mar 24, 2014 | 40.01 | 40.36 | 39.28 | 40.32 | 703,539 | +0.31(+0.77%) |
Mar 21, 2014 | 40.85 | 40.90 | 39.89 | 40.01 | 945,586 | -0.45(-1.11%) |
Mar 20, 2014 | 40.23 | 40.63 | 39.88 | 40.46 | 488,714 | +0.09(+0.22%) |
Mar 19, 2014 | 40.63 | 40.97 | 40.16 | 40.37 | 861,355 | +0.10(+0.25%) |
Mar 18, 2014 | 40.24 | 40.56 | 40.00 | 40.27 | 787,773 | -0.02(-0.05%) |
Mar 17, 2014 | 40.21 | 40.57 | 40.18 | 40.29 | 617,078 | +0.27(+0.67%) |
Mar 14, 2014 | 39.90 | 40.57 | 39.76 | 40.02 | 702,597 | +0.00(+0.00%) |
Mar 13, 2014 | 41.28 | 41.55 | 39.82 | 40.02 | 653,205 | -1.14(-2.76%) |
Mar 12, 2014 | 41.34 | 41.34 | 40.49 | 41.16 | 556,411 | -0.36(-0.86%) |
Mar 11, 2014 | 42.82 | 43.08 | 41.36 | 41.52 | 543,526 | -1.21(-2.82%) |
Mar 10, 2014 | 42.27 | 42.99 | 41.88 | 42.72 | 923,531 | +0.50(+1.18%) |
Mar 07, 2014 | 42.57 | 43.21 | 42.06 | 42.22 | 855,364 | -0.09(-0.21%) |
Mar 06, 2014 | 42.28 | 42.55 | 41.95 | 42.31 | 789,871 | +0.19(+0.45%) |
Mar 05, 2014 | 42.33 | 42.57 | 41.90 | 42.12 | 614,528 | -0.42(-0.98%) |
Mar 04, 2014 | 42.30 | 42.67 | 41.40 | 42.54 | 975,094 | +0.84(+2.01%) |