Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.02 | 42.02 | 41.46 | 41.61 | 507,680 | -0.71(-1.67%) |
May 29, 2014 | 42.29 | 42.61 | 42.16 | 42.31 | 601,062 | +0.02(+0.04%) |
May 28, 2014 | 41.68 | 42.37 | 41.67 | 42.29 | 1,111,663 | +0.63(+1.52%) |
May 27, 2014 | 42.32 | 42.55 | 41.61 | 41.66 | 665,154 | -0.88(-2.07%) |
May 23, 2014 | 42.00 | 42.54 | 42.54 | 42.54 | 451,262 | +0.52(+1.24%) |
May 22, 2014 | 42.36 | 42.40 | 41.83 | 42.02 | 298,672 | +0.02(+0.04%) |
May 21, 2014 | 41.93 | 42.18 | 41.85 | 42.00 | 259,608 | +0.10(+0.24%) |
May 20, 2014 | 42.26 | 42.72 | 41.75 | 41.90 | 522,986 | -0.50(-1.19%) |
May 19, 2014 | 42.15 | 42.49 | 41.75 | 42.40 | 526,295 | -0.22(-0.52%) |
May 16, 2014 | 43.07 | 43.14 | 42.51 | 42.62 | 329,224 | -0.24(-0.56%) |
May 15, 2014 | 42.96 | 43.15 | 42.59 | 42.86 | 369,419 | -0.30(-0.70%) |
May 14, 2014 | 43.31 | 43.39 | 42.83 | 43.16 | 354,779 | -0.20(-0.47%) |
May 13, 2014 | 43.52 | 43.61 | 43.28 | 43.37 | 658,506 | -0.28(-0.63%) |
May 12, 2014 | 43.33 | 43.64 | 43.30 | 43.64 | 653,464 | +0.55(+1.28%) |
May 09, 2014 | 43.16 | 43.34 | 42.95 | 43.09 | 342,362 | -0.22(-0.51%) |
May 08, 2014 | 43.42 | 43.74 | 43.21 | 43.31 | 723,988 | -0.16(-0.36%) |
May 07, 2014 | 43.10 | 43.50 | 42.88 | 43.47 | 773,662 | +0.35(+0.81%) |
May 06, 2014 | 43.51 | 43.79 | 42.75 | 43.12 | 653,363 | -0.95(-2.14%) |
May 05, 2014 | 43.96 | 44.37 | 43.90 | 44.06 | 457,465 | -0.35(-0.78%) |
May 02, 2014 | 43.79 | 44.79 | 43.63 | 44.41 | 657,999 | +0.84(+1.94%) |
May 01, 2014 | 43.71 | 43.71 | 43.30 | 43.57 | 369,551 | -0.06(-0.15%) |
Apr 30, 2014 | 43.23 | 43.80 | 42.83 | 43.63 | 522,603 | +0.39(+0.89%) |
Apr 29, 2014 | 43.75 | 44.54 | 43.22 | 43.25 | 390,447 | -0.35(-0.80%) |
Apr 28, 2014 | 42.85 | 43.67 | 42.66 | 43.60 | 557,165 | +0.65(+1.52%) |
Apr 25, 2014 | 43.51 | 43.53 | 42.83 | 42.94 | 638,629 | -0.84(-1.93%) |
Apr 24, 2014 | 43.66 | 43.87 | 43.21 | 43.79 | 503,946 | +0.15(+0.34%) |
Apr 23, 2014 | 43.88 | 44.04 | 43.07 | 43.64 | 644,530 | -0.14(-0.31%) |
Apr 22, 2014 | 43.32 | 44.41 | 43.14 | 43.78 | 848,438 | +0.18(+0.42%) |
Apr 21, 2014 | 43.83 | 44.13 | 43.37 | 43.60 | 289,966 | -0.56(-1.27%) |
Apr 17, 2014 | 43.54 | 44.16 | 44.16 | 44.16 | 200,234 | +0.52(+1.20%) |
Apr 16, 2014 | 43.23 | 43.81 | 43.10 | 43.63 | 454,602 | +0.73(+1.71%) |
Apr 15, 2014 | 43.78 | 43.85 | 42.56 | 42.90 | 936,764 | -1.03(-2.34%) |
Apr 14, 2014 | 43.87 | 44.09 | 43.42 | 43.93 | 533,537 | +0.28(+0.63%) |
Apr 11, 2014 | 43.16 | 44.10 | 42.84 | 43.65 | 813,147 | +0.11(+0.25%) |
Apr 10, 2014 | 43.82 | 43.97 | 43.44 | 43.54 | 794,187 | -0.34(-0.77%) |
Apr 09, 2014 | 44.21 | 44.35 | 43.10 | 43.88 | 758,962 | -0.83(-1.87%) |
Apr 08, 2014 | 45.51 | 45.66 | 44.23 | 44.72 | 1,782,033 | +0.20(+0.45%) |
Apr 07, 2014 | 43.12 | 44.79 | 43.05 | 44.51 | 1,430,552 | +1.70(+3.96%) |
Apr 04, 2014 | 42.39 | 43.38 | 42.25 | 42.82 | 1,022,461 | +1.74(+4.24%) |
Apr 03, 2014 | 41.08 | 41.23 | 40.73 | 41.07 | 547,573 | +0.16(+0.38%) |
Apr 02, 2014 | 40.44 | 41.04 | 40.18 | 40.92 | 603,920 | +0.59(+1.46%) |
Apr 01, 2014 | 40.66 | 40.73 | 40.03 | 40.33 | 583,983 | +0.18(+0.46%) |
Mar 31, 2014 | 40.12 | 40.71 | 40.10 | 40.15 | 730,091 | +0.02(+0.05%) |
Mar 28, 2014 | 39.93 | 41.40 | 39.87 | 40.13 | 760,437 | +0.46(+1.16%) |
Mar 27, 2014 | 38.68 | 39.92 | 38.54 | 39.67 | 1,093,071 | +1.58(+4.14%) |
Mar 26, 2014 | 38.72 | 38.91 | 38.09 | 38.09 | 537,765 | -0.44(-1.14%) |
Mar 25, 2014 | 38.81 | 38.97 | 38.35 | 38.53 | 483,672 | +0.03(+0.07%) |
Mar 24, 2014 | 38.54 | 38.72 | 38.05 | 38.50 | 844,003 | +0.20(+0.53%) |
Mar 21, 2014 | 38.29 | 38.86 | 38.16 | 38.30 | 974,746 | -0.11(-0.29%) |
Mar 20, 2014 | 37.85 | 38.66 | 37.52 | 38.41 | 484,875 | +0.61(+1.63%) |
Mar 19, 2014 | 38.05 | 38.37 | 37.78 | 37.80 | 691,962 | -0.26(-0.67%) |
Mar 18, 2014 | 37.04 | 38.32 | 37.04 | 38.05 | 662,233 | +1.07(+2.90%) |
Mar 17, 2014 | 36.47 | 37.26 | 36.47 | 36.98 | 604,386 | +0.58(+1.59%) |
Mar 14, 2014 | 36.33 | 36.78 | 36.16 | 36.40 | 400,776 | -0.22(-0.60%) |
Mar 13, 2014 | 36.94 | 37.04 | 36.26 | 36.62 | 572,632 | +0.06(+0.18%) |
Mar 12, 2014 | 36.98 | 37.14 | 36.33 | 36.56 | 755,532 | -0.55(-1.48%) |
Mar 11, 2014 | 37.72 | 37.83 | 37.09 | 37.11 | 360,224 | -0.42(-1.12%) |
Mar 10, 2014 | 38.14 | 38.23 | 37.37 | 37.53 | 254,889 | -0.74(-1.94%) |
Mar 07, 2014 | 38.69 | 38.93 | 38.14 | 38.27 | 425,869 | -0.48(-1.23%) |
Mar 06, 2014 | 38.95 | 39.25 | 38.59 | 38.75 | 463,453 | +0.43(+1.13%) |
Mar 05, 2014 | 38.50 | 39.01 | 38.07 | 38.32 | 461,218 | -0.47(-1.21%) |
Mar 04, 2014 | 38.85 | 39.40 | 38.38 | 38.79 | 333,515 | +1.07(+2.85%) |