Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.36 | 43.42 | 43.19 | 43.42 | 11,160 | -0.30(-0.68%) |
May 29, 2014 | 43.63 | 43.77 | 43.48 | 43.72 | 24,263 | +0.19(+0.44%) |
May 28, 2014 | 43.39 | 43.56 | 43.25 | 43.53 | 10,729 | -0.34(-0.77%) |
May 27, 2014 | 43.41 | 43.91 | 43.41 | 43.87 | 19,205 | +0.38(+0.87%) |
May 23, 2014 | 43.42 | 43.49 | 43.49 | 43.49 | 56,075 | -0.03(-0.07%) |
May 22, 2014 | 43.28 | 43.56 | 43.28 | 43.52 | 9,685 | +0.54(+1.26%) |
May 21, 2014 | 42.63 | 43.02 | 42.63 | 42.98 | 9,455 | +0.57(+1.34%) |
May 20, 2014 | 42.69 | 42.69 | 42.35 | 42.41 | 12,839 | -0.52(-1.21%) |
May 19, 2014 | 42.61 | 42.95 | 42.47 | 42.93 | 20,048 | -0.19(-0.45%) |
May 16, 2014 | 42.96 | 43.13 | 42.90 | 43.13 | 6,158 | +0.24(+0.56%) |
May 15, 2014 | 43.27 | 43.27 | 42.70 | 42.88 | 12,688 | -0.46(-1.07%) |
May 14, 2014 | 43.69 | 43.80 | 43.33 | 43.35 | 22,508 | -0.43(-0.99%) |
May 13, 2014 | 43.62 | 43.84 | 43.53 | 43.78 | 15,622 | +0.55(+1.27%) |
May 12, 2014 | 43.08 | 43.33 | 42.98 | 43.23 | 18,566 | +0.20(+0.47%) |
May 09, 2014 | 43.10 | 43.12 | 42.82 | 43.03 | 26,483 | -0.33(-0.76%) |
May 08, 2014 | 43.32 | 43.53 | 43.25 | 43.36 | 12,779 | -0.11(-0.24%) |
May 07, 2014 | 43.74 | 43.74 | 43.23 | 43.46 | 9,994 | -0.60(-1.36%) |
May 06, 2014 | 44.37 | 44.38 | 44.01 | 44.06 | 19,322 | -0.43(-0.98%) |
May 05, 2014 | 44.37 | 44.52 | 44.24 | 44.50 | 7,910 | +0.06(+0.13%) |
May 02, 2014 | 45.03 | 45.03 | 44.34 | 44.44 | 7,862 | -0.72(-1.60%) |
May 01, 2014 | 45.10 | 45.19 | 44.97 | 45.16 | 11,984 | -0.32(-0.70%) |
Apr 30, 2014 | 44.40 | 45.48 | 44.40 | 45.48 | 22,431 | +1.28(+2.90%) |
Apr 29, 2014 | 44.24 | 44.38 | 43.66 | 44.20 | 10,094 | +0.31(+0.70%) |
Apr 28, 2014 | 43.85 | 44.31 | 43.67 | 43.89 | 15,936 | +0.25(+0.57%) |
Apr 25, 2014 | 43.54 | 43.81 | 43.48 | 43.64 | 11,421 | -0.29(-0.66%) |
Apr 24, 2014 | 43.88 | 43.93 | 43.56 | 43.93 | 15,299 | +0.12(+0.26%) |
Apr 23, 2014 | 44.00 | 44.01 | 43.75 | 43.81 | 23,734 | -0.29(-0.66%) |
Apr 22, 2014 | 44.42 | 44.67 | 44.07 | 44.10 | 24,880 | -1.02(-2.27%) |
Apr 21, 2014 | 44.48 | 45.28 | 44.48 | 45.12 | 28,754 | +1.18(+2.68%) |
Apr 17, 2014 | 43.96 | 43.95 | 43.95 | 43.95 | 21,870 | +0.14(+0.33%) |
Apr 16, 2014 | 43.53 | 43.90 | 43.42 | 43.80 | 14,055 | +0.62(+1.43%) |
Apr 15, 2014 | 42.91 | 43.18 | 42.66 | 43.18 | 12,149 | +0.54(+1.27%) |
Apr 14, 2014 | 42.65 | 42.79 | 42.56 | 42.64 | 11,407 | +0.69(+1.63%) |
Apr 11, 2014 | 42.10 | 42.26 | 41.89 | 41.96 | 19,108 | -0.15(-0.37%) |
Apr 10, 2014 | 43.08 | 43.41 | 42.11 | 42.11 | 37,334 | -1.45(-3.32%) |
Apr 09, 2014 | 43.24 | 43.56 | 43.06 | 43.56 | 10,227 | -0.09(-0.20%) |
Apr 08, 2014 | 43.11 | 43.66 | 43.11 | 43.65 | 14,228 | +0.35(+0.80%) |
Apr 07, 2014 | 43.54 | 43.54 | 43.14 | 43.30 | 14,580 | -0.54(-1.23%) |
Apr 04, 2014 | 44.01 | 44.53 | 43.59 | 43.84 | 8,667 | -0.27(-0.61%) |
Apr 03, 2014 | 44.27 | 45.90 | 43.92 | 44.11 | 12,003 | -0.17(-0.39%) |
Apr 02, 2014 | 43.84 | 44.28 | 43.84 | 44.28 | 14,998 | +0.69(+1.59%) |
Apr 01, 2014 | 43.49 | 43.59 | 43.19 | 43.59 | 19,671 | -0.07(-0.15%) |
Mar 31, 2014 | 43.85 | 43.87 | 43.53 | 43.66 | 17,628 | -0.10(-0.22%) |
Mar 28, 2014 | 43.60 | 43.92 | 43.60 | 43.75 | 11,543 | +0.39(+0.89%) |
Mar 27, 2014 | 43.06 | 43.49 | 43.05 | 43.37 | 23,287 | +0.41(+0.97%) |
Mar 26, 2014 | 42.84 | 43.33 | 42.84 | 42.95 | 25,752 | +0.41(+0.95%) |
Mar 25, 2014 | 43.61 | 43.61 | 41.98 | 42.55 | 124,308 | -0.39(-0.90%) |
Mar 24, 2014 | 43.00 | 43.25 | 42.83 | 42.93 | 13,327 | +0.78(+1.85%) |
Mar 21, 2014 | 42.47 | 42.78 | 42.15 | 42.15 | 18,285 | -0.28(-0.66%) |
Mar 20, 2014 | 42.25 | 42.43 | 42.04 | 42.43 | 14,136 | -0.58(-1.35%) |
Mar 19, 2014 | 43.09 | 43.16 | 42.68 | 43.01 | 20,306 | -0.17(-0.40%) |
Mar 18, 2014 | 43.04 | 43.21 | 42.88 | 43.18 | 14,051 | -0.06(-0.13%) |
Mar 17, 2014 | 43.04 | 43.36 | 42.97 | 43.24 | 15,120 | +0.63(+1.47%) |
Mar 14, 2014 | 42.51 | 42.84 | 42.35 | 42.61 | 18,289 | -0.31(-0.72%) |
Mar 13, 2014 | 43.68 | 43.74 | 42.88 | 42.92 | 10,812 | -0.75(-1.72%) |
Mar 12, 2014 | 43.32 | 43.68 | 43.18 | 43.68 | 11,934 | +0.07(+0.15%) |
Mar 11, 2014 | 44.06 | 44.15 | 43.61 | 43.61 | 15,106 | -0.33(-0.75%) |
Mar 10, 2014 | 44.33 | 44.52 | 43.80 | 43.94 | 36,908 | -1.61(-3.54%) |
Mar 07, 2014 | 45.45 | 45.55 | 45.14 | 45.55 | 8,316 | +0.11(+0.23%) |
Mar 06, 2014 | 45.40 | 45.68 | 45.36 | 45.44 | 16,768 | +1.04(+2.35%) |
Mar 05, 2014 | 44.42 | 44.58 | 44.30 | 44.40 | 11,807 | -0.24(-0.54%) |
Mar 04, 2014 | 44.57 | 44.66 | 44.38 | 44.64 | 28,855 | +0.39(+0.87%) |