Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.67 | 48.74 | 48.05 | 48.10 | 22,668 | +0.37(+0.77%) |
May 29, 2014 | 47.76 | 47.86 | 47.45 | 47.73 | 16,157 | +0.15(+0.31%) |
May 28, 2014 | 47.65 | 47.79 | 47.22 | 47.58 | 25,010 | +1.11(+2.40%) |
May 27, 2014 | 46.94 | 46.94 | 46.18 | 46.47 | 21,092 | -0.54(-1.16%) |
May 23, 2014 | 47.10 | 47.01 | 47.01 | 47.01 | 13,364 | +0.11(+0.24%) |
May 22, 2014 | 46.85 | 47.12 | 46.83 | 46.90 | 14,650 | +0.82(+1.78%) |
May 21, 2014 | 46.24 | 46.29 | 45.99 | 46.08 | 21,409 | +1.13(+2.52%) |
May 20, 2014 | 45.02 | 45.23 | 44.59 | 44.95 | 6,883 | -0.52(-1.13%) |
May 19, 2014 | 45.28 | 45.54 | 45.18 | 45.46 | 15,382 | -0.52(-1.14%) |
May 16, 2014 | 45.36 | 46.11 | 45.21 | 45.99 | 23,517 | +0.97(+2.15%) |
May 15, 2014 | 45.18 | 45.18 | 44.63 | 45.02 | 19,450 | -0.59(-1.29%) |
May 14, 2014 | 45.75 | 45.93 | 45.47 | 45.61 | 40,244 | +1.01(+2.27%) |
May 13, 2014 | 44.26 | 44.91 | 44.18 | 44.60 | 33,740 | +0.24(+0.54%) |
May 12, 2014 | 44.18 | 44.49 | 43.99 | 44.36 | 35,105 | +1.74(+4.08%) |
May 09, 2014 | 42.45 | 42.86 | 42.41 | 42.62 | 10,842 | -0.16(-0.37%) |
May 08, 2014 | 43.17 | 43.37 | 42.78 | 42.78 | 7,697 | +0.06(+0.13%) |
May 07, 2014 | 42.30 | 42.75 | 42.20 | 42.72 | 14,072 | -0.26(-0.60%) |
May 06, 2014 | 42.80 | 43.46 | 42.80 | 42.98 | 5,894 | +0.06(+0.13%) |
May 05, 2014 | 42.61 | 43.00 | 42.44 | 42.92 | 15,203 | -0.65(-1.50%) |
May 02, 2014 | 43.26 | 43.88 | 43.11 | 43.58 | 19,219 | +0.03(+0.06%) |
May 01, 2014 | 43.36 | 44.00 | 43.21 | 43.55 | 19,284 | +0.12(+0.28%) |
Apr 30, 2014 | 43.05 | 43.43 | 42.96 | 43.43 | 14,845 | -0.36(-0.82%) |
Apr 29, 2014 | 44.15 | 44.52 | 43.79 | 43.79 | 35,934 | +1.19(+2.79%) |
Apr 28, 2014 | 42.57 | 42.86 | 42.15 | 42.60 | 25,123 | -0.22(-0.52%) |
Apr 25, 2014 | 42.23 | 42.87 | 41.88 | 42.82 | 27,349 | -0.68(-1.57%) |
Apr 24, 2014 | 43.83 | 43.83 | 43.04 | 43.50 | 16,156 | +0.05(+0.11%) |
Apr 23, 2014 | 43.47 | 43.56 | 42.87 | 43.46 | 20,055 | -1.23(-2.76%) |
Apr 22, 2014 | 45.00 | 45.01 | 44.61 | 44.69 | 5,806 | -0.29(-0.63%) |
Apr 21, 2014 | 45.26 | 45.28 | 44.64 | 44.98 | 15,632 | -0.68(-1.49%) |
Apr 17, 2014 | 45.39 | 45.66 | 45.66 | 45.66 | 30,423 | +0.30(+0.67%) |
Apr 16, 2014 | 45.11 | 45.73 | 45.01 | 45.35 | 43,147 | +1.01(+2.28%) |
Apr 15, 2014 | 44.73 | 44.90 | 43.59 | 44.34 | 80,577 | -2.38(-5.10%) |
Apr 14, 2014 | 47.07 | 47.14 | 46.30 | 46.73 | 19,979 | +0.12(+0.26%) |
Apr 11, 2014 | 46.21 | 46.77 | 46.11 | 46.61 | 61,592 | -1.34(-2.80%) |
Apr 10, 2014 | 49.12 | 49.79 | 47.86 | 47.95 | 58,894 | -0.37(-0.76%) |
Apr 09, 2014 | 48.08 | 48.63 | 47.34 | 48.32 | 36,096 | +1.13(+2.40%) |
Apr 08, 2014 | 47.47 | 48.23 | 47.01 | 47.19 | 51,295 | +1.44(+3.14%) |
Apr 07, 2014 | 45.83 | 46.04 | 45.25 | 45.75 | 32,715 | +0.50(+1.10%) |
Apr 04, 2014 | 46.33 | 47.12 | 45.03 | 45.25 | 34,782 | -0.40(-0.87%) |
Apr 03, 2014 | 45.37 | 45.75 | 44.71 | 45.65 | 19,896 | -0.16(-0.34%) |
Apr 02, 2014 | 45.39 | 45.90 | 45.26 | 45.81 | 17,628 | -0.20(-0.44%) |
Apr 01, 2014 | 45.90 | 46.18 | 45.56 | 46.01 | 34,354 | +0.31(+0.68%) |
Mar 31, 2014 | 45.81 | 46.13 | 45.59 | 45.69 | 52,000 | -0.03(-0.06%) |
Mar 28, 2014 | 45.52 | 46.41 | 45.42 | 45.72 | 64,158 | +1.80(+4.11%) |
Mar 27, 2014 | 43.74 | 44.22 | 43.61 | 43.92 | 28,562 | +0.59(+1.36%) |
Mar 26, 2014 | 43.92 | 44.14 | 43.20 | 43.33 | 29,042 | +0.29(+0.66%) |
Mar 25, 2014 | 43.05 | 43.47 | 42.78 | 43.04 | 31,167 | +0.61(+1.43%) |
Mar 24, 2014 | 42.58 | 42.76 | 42.10 | 42.44 | 108,724 | +1.36(+3.32%) |
Mar 21, 2014 | 40.80 | 42.25 | 40.67 | 41.07 | 86,108 | +2.15(+5.53%) |
Mar 20, 2014 | 38.30 | 39.06 | 38.01 | 38.92 | 38,343 | -0.20(-0.52%) |
Mar 19, 2014 | 39.63 | 40.05 | 38.84 | 39.12 | 28,351 | -1.24(-3.08%) |
Mar 18, 2014 | 39.85 | 40.61 | 39.82 | 40.37 | 61,447 | +1.21(+3.10%) |
Mar 17, 2014 | 39.34 | 39.76 | 39.09 | 39.15 | 20,396 | +0.17(+0.43%) |
Mar 14, 2014 | 38.93 | 39.69 | 38.84 | 38.99 | 45,712 | +0.14(+0.36%) |
Mar 13, 2014 | 40.59 | 40.59 | 38.47 | 38.85 | 75,063 | -2.00(-4.89%) |
Mar 12, 2014 | 40.45 | 41.04 | 40.08 | 40.84 | 55,747 | -0.29(-0.72%) |
Mar 11, 2014 | 42.43 | 42.55 | 40.82 | 41.14 | 67,819 | -1.34(-3.16%) |
Mar 10, 2014 | 42.34 | 42.49 | 41.76 | 42.48 | 59,978 | -1.44(-3.29%) |
Mar 07, 2014 | 44.58 | 44.58 | 43.21 | 43.93 | 58,664 | -0.84(-1.87%) |
Mar 06, 2014 | 44.19 | 45.26 | 44.19 | 44.77 | 49,084 | +0.87(+1.97%) |
Mar 05, 2014 | 43.28 | 44.04 | 43.26 | 43.90 | 30,507 | -0.90(-2.01%) |
Mar 04, 2014 | 44.99 | 45.09 | 44.42 | 44.80 | 60,675 | +1.05(+2.40%) |