Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.60 | 43.71 | 42.69 | 42.99 | 37,867 | -0.74(-1.69%) |
May 29, 2014 | 43.00 | 43.90 | 42.52 | 43.73 | 60,216 | +0.43(+0.99%) |
May 28, 2014 | 43.11 | 43.63 | 42.28 | 43.30 | 78,661 | -0.08(-0.18%) |
May 27, 2014 | 42.20 | 43.40 | 42.00 | 43.38 | 72,095 | +1.26(+2.99%) |
May 23, 2014 | 42.50 | 42.12 | 42.12 | 42.12 | 641,000 | -0.80(-1.88%) |
May 22, 2014 | 43.20 | 44.38 | 42.66 | 42.92 | 27,333 | -0.05(-0.10%) |
May 21, 2014 | 42.38 | 43.24 | 42.31 | 42.97 | 77,988 | +0.87(+2.07%) |
May 20, 2014 | 42.01 | 42.22 | 41.37 | 42.10 | 120,115 | +0.02(+0.05%) |
May 19, 2014 | 41.30 | 42.55 | 41.25 | 42.08 | 67,098 | +0.49(+1.18%) |
May 16, 2014 | 41.63 | 42.24 | 40.85 | 41.59 | 64,746 | -0.14(-0.34%) |
May 15, 2014 | 42.45 | 42.45 | 40.77 | 41.73 | 96,948 | -0.91(-2.13%) |
May 14, 2014 | 44.34 | 44.75 | 42.54 | 42.64 | 55,429 | -1.62(-3.66%) |
May 13, 2014 | 45.81 | 46.25 | 43.11 | 44.26 | 165,286 | -1.53(-3.34%) |
May 12, 2014 | 45.29 | 46.04 | 45.00 | 45.79 | 89,498 | +0.59(+1.31%) |
May 09, 2014 | 45.24 | 46.38 | 44.93 | 45.20 | 85,003 | -0.38(-0.83%) |
May 08, 2014 | 47.12 | 48.00 | 45.48 | 45.58 | 97,302 | -1.75(-3.70%) |
May 07, 2014 | 46.99 | 48.00 | 46.06 | 47.33 | 78,561 | +0.59(+1.26%) |
May 06, 2014 | 47.20 | 47.78 | 46.71 | 46.74 | 81,535 | -0.47(-1.00%) |
May 05, 2014 | 46.72 | 47.82 | 46.65 | 47.21 | 78,176 | +0.01(+0.02%) |
May 02, 2014 | 47.48 | 48.08 | 46.80 | 47.20 | 50,636 | -0.29(-0.61%) |
May 01, 2014 | 47.83 | 48.00 | 46.65 | 47.49 | 88,050 | -0.55(-1.14%) |
Apr 30, 2014 | 46.07 | 48.04 | 45.38 | 48.04 | 105,627 | +0.96(+2.04%) |
Apr 29, 2014 | 46.15 | 47.62 | 46.02 | 47.08 | 54,930 | +1.37(+3.00%) |
Apr 28, 2014 | 47.07 | 47.46 | 44.99 | 45.71 | 100,138 | -0.96(-2.06%) |
Apr 25, 2014 | 47.58 | 47.84 | 46.33 | 46.67 | 58,258 | -1.25(-2.61%) |
Apr 24, 2014 | 48.54 | 48.85 | 47.68 | 47.92 | 65,401 | -0.38(-0.79%) |
Apr 23, 2014 | 47.99 | 48.88 | 47.81 | 48.30 | 57,006 | +0.15(+0.31%) |
Apr 22, 2014 | 48.47 | 48.66 | 47.71 | 48.15 | 64,579 | -0.38(-0.78%) |
Apr 21, 2014 | 48.04 | 48.80 | 47.33 | 48.53 | 73,080 | +0.36(+0.75%) |
Apr 17, 2014 | 47.62 | 48.17 | 48.17 | 48.17 | 86,900 | +0.47(+0.99%) |
Apr 16, 2014 | 47.84 | 48.27 | 47.28 | 47.70 | 128,474 | +0.20(+0.42%) |
Apr 15, 2014 | 47.42 | 47.90 | 46.76 | 47.50 | 91,546 | +0.09(+0.19%) |
Apr 14, 2014 | 47.44 | 47.64 | 46.83 | 47.41 | 97,599 | +0.62(+1.33%) |
Apr 11, 2014 | 46.77 | 47.79 | 46.64 | 46.79 | 55,224 | -0.47(-0.99%) |
Apr 10, 2014 | 47.80 | 47.87 | 46.45 | 47.26 | 80,640 | -0.72(-1.50%) |
Apr 09, 2014 | 48.44 | 48.48 | 47.75 | 47.98 | 64,507 | -0.20(-0.42%) |
Apr 08, 2014 | 47.36 | 48.94 | 47.36 | 48.18 | 92,789 | +0.91(+1.93%) |
Apr 07, 2014 | 47.39 | 48.08 | 46.58 | 47.27 | 63,444 | -0.15(-0.32%) |
Apr 04, 2014 | 48.73 | 49.28 | 47.05 | 47.42 | 51,769 | -1.02(-2.11%) |
Apr 03, 2014 | 48.43 | 48.85 | 47.87 | 48.44 | 46,758 | -0.04(-0.08%) |
Apr 02, 2014 | 47.67 | 48.90 | 47.15 | 48.48 | 44,765 | +0.80(+1.68%) |
Apr 01, 2014 | 47.74 | 48.38 | 46.80 | 47.68 | 62,679 | -0.06(-0.13%) |
Mar 31, 2014 | 47.03 | 48.07 | 46.60 | 47.74 | 74,240 | +0.96(+2.05%) |
Mar 28, 2014 | 46.64 | 47.55 | 46.38 | 46.78 | 86,670 | +0.09(+0.19%) |
Mar 27, 2014 | 47.11 | 47.61 | 46.41 | 46.69 | 87,465 | -0.52(-1.10%) |
Mar 26, 2014 | 48.62 | 48.62 | 47.00 | 47.21 | 67,192 | -1.07(-2.22%) |
Mar 25, 2014 | 48.50 | 48.81 | 47.90 | 48.28 | 78,246 | +0.33(+0.69%) |
Mar 24, 2014 | 47.41 | 48.32 | 46.91 | 47.95 | 102,673 | +0.91(+1.93%) |
Mar 21, 2014 | 48.94 | 49.35 | 47.04 | 47.04 | 291,616 | -1.83(-3.74%) |
Mar 20, 2014 | 47.50 | 48.93 | 46.75 | 48.87 | 81,865 | +1.10(+2.30%) |
Mar 19, 2014 | 47.90 | 48.24 | 47.28 | 47.77 | 66,606 | -0.24(-0.50%) |
Mar 18, 2014 | 47.56 | 48.42 | 47.53 | 48.01 | 56,228 | +0.33(+0.69%) |
Mar 17, 2014 | 46.80 | 48.61 | 46.16 | 47.68 | 82,400 | +1.18(+2.54%) |
Mar 14, 2014 | 46.33 | 47.45 | 45.73 | 46.50 | 69,717 | +0.04(+0.09%) |
Mar 13, 2014 | 47.70 | 47.70 | 45.70 | 46.46 | 71,009 | -0.87(-1.84%) |
Mar 12, 2014 | 47.14 | 47.92 | 46.67 | 47.33 | 76,865 | +0.09(+0.19%) |
Mar 11, 2014 | 49.52 | 50.00 | 47.22 | 47.24 | 111,340 | -2.18(-4.41%) |
Mar 10, 2014 | 48.42 | 49.66 | 48.04 | 49.42 | 107,507 | +1.15(+2.38%) |
Mar 07, 2014 | 49.29 | 49.35 | 48.03 | 48.27 | 28,601 | -0.60(-1.23%) |
Mar 06, 2014 | 49.97 | 50.10 | 48.45 | 48.87 | 59,736 | -0.95(-1.91%) |
Mar 05, 2014 | 49.24 | 50.10 | 48.96 | 49.82 | 73,021 | +0.47(+0.95%) |
Mar 04, 2014 | 48.87 | 50.44 | 48.00 | 49.35 | 215,985 | +1.30(+2.71%) |