Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.69 | 45.10 | 44.38 | 45.07 | 845,225 | +0.43(+0.97%) |
May 29, 2014 | 44.59 | 44.72 | 44.41 | 44.64 | 476,125 | +0.17(+0.38%) |
May 28, 2014 | 44.89 | 45.07 | 44.32 | 44.47 | 807,932 | -0.30(-0.68%) |
May 27, 2014 | 44.66 | 44.85 | 44.27 | 44.77 | 536,258 | +0.34(+0.77%) |
May 23, 2014 | 44.86 | 44.43 | 44.43 | 44.43 | 842,146 | -0.19(-0.43%) |
May 22, 2014 | 44.04 | 44.68 | 44.04 | 44.62 | 372,675 | +0.56(+1.27%) |
May 21, 2014 | 43.91 | 44.31 | 43.82 | 44.06 | 553,164 | +0.15(+0.35%) |
May 20, 2014 | 43.34 | 43.92 | 43.27 | 43.91 | 451,985 | +0.57(+1.32%) |
May 19, 2014 | 43.65 | 43.86 | 43.27 | 43.34 | 732,187 | -0.25(-0.57%) |
May 16, 2014 | 43.57 | 43.90 | 43.41 | 43.58 | 735,643 | +0.12(+0.28%) |
May 15, 2014 | 43.92 | 43.96 | 43.23 | 43.46 | 769,937 | -0.24(-0.55%) |
May 14, 2014 | 43.37 | 43.79 | 43.19 | 43.70 | 839,054 | +0.53(+1.24%) |
May 13, 2014 | 43.22 | 43.39 | 43.01 | 43.17 | 556,154 | -0.05(-0.11%) |
May 12, 2014 | 43.08 | 43.43 | 43.07 | 43.22 | 743,503 | +0.20(+0.47%) |
May 09, 2014 | 42.77 | 43.07 | 42.47 | 43.02 | 636,412 | +0.17(+0.39%) |
May 08, 2014 | 44.03 | 44.03 | 42.72 | 42.85 | 1,110,854 | -1.13(-2.58%) |
May 07, 2014 | 43.10 | 44.00 | 42.86 | 43.98 | 1,155,353 | +0.97(+2.25%) |
May 06, 2014 | 42.26 | 43.04 | 42.04 | 43.02 | 1,024,112 | +0.89(+2.11%) |
May 05, 2014 | 41.21 | 42.29 | 41.21 | 42.13 | 1,476,023 | +0.97(+2.35%) |
May 02, 2014 | 40.56 | 41.19 | 40.53 | 41.16 | 600,719 | +0.66(+1.62%) |
May 01, 2014 | 40.42 | 40.80 | 40.39 | 40.51 | 748,141 | -0.02(-0.05%) |
Apr 30, 2014 | 40.50 | 40.77 | 40.16 | 40.53 | 844,000 | +0.00(+0.00%) |
Apr 29, 2014 | 40.21 | 40.77 | 40.18 | 40.53 | 559,483 | +0.33(+0.82%) |
Apr 28, 2014 | 39.89 | 40.44 | 39.70 | 40.20 | 433,390 | +0.38(+0.96%) |
Apr 25, 2014 | 40.09 | 40.30 | 39.48 | 39.82 | 992,324 | -0.51(-1.26%) |
Apr 24, 2014 | 40.71 | 40.92 | 39.87 | 40.33 | 905,731 | -0.19(-0.47%) |
Apr 23, 2014 | 40.86 | 41.04 | 40.43 | 40.52 | 846,493 | -0.13(-0.32%) |
Apr 22, 2014 | 40.16 | 41.04 | 40.16 | 40.65 | 877,354 | +0.60(+1.49%) |
Apr 21, 2014 | 39.94 | 40.24 | 39.73 | 40.05 | 899,862 | +0.12(+0.30%) |
Apr 17, 2014 | 39.91 | 39.93 | 39.93 | 39.93 | 571,295 | +0.03(+0.07%) |
Apr 16, 2014 | 39.47 | 40.10 | 39.44 | 39.91 | 643,737 | +0.48(+1.20%) |
Apr 15, 2014 | 40.00 | 40.30 | 39.23 | 39.43 | 1,041,937 | -0.53(-1.33%) |
Apr 14, 2014 | 40.41 | 40.80 | 39.94 | 39.96 | 888,319 | -0.19(-0.46%) |
Apr 11, 2014 | 39.24 | 40.18 | 39.14 | 40.15 | 1,126,934 | +0.68(+1.73%) |
Apr 10, 2014 | 39.47 | 40.15 | 39.33 | 39.46 | 716,557 | -0.06(-0.15%) |
Apr 09, 2014 | 39.39 | 39.92 | 39.28 | 39.52 | 670,221 | +0.23(+0.58%) |
Apr 08, 2014 | 38.56 | 39.39 | 38.50 | 39.29 | 817,345 | +0.64(+1.67%) |
Apr 07, 2014 | 39.07 | 39.35 | 38.49 | 38.65 | 1,067,904 | -0.42(-1.08%) |
Apr 04, 2014 | 39.16 | 39.63 | 38.92 | 39.07 | 775,752 | +0.02(+0.04%) |
Apr 03, 2014 | 38.93 | 39.29 | 38.78 | 39.05 | 845,741 | +0.16(+0.41%) |
Apr 02, 2014 | 39.44 | 39.80 | 38.85 | 38.90 | 964,171 | -0.57(-1.44%) |
Apr 01, 2014 | 37.99 | 39.57 | 37.99 | 39.46 | 1,969,811 | +1.38(+3.61%) |
Mar 31, 2014 | 37.87 | 38.23 | 37.69 | 38.09 | 898,686 | +0.18(+0.48%) |
Mar 28, 2014 | 37.91 | 38.32 | 37.82 | 37.91 | 585,127 | -0.01(-0.01%) |
Mar 27, 2014 | 37.52 | 38.13 | 37.31 | 37.91 | 944,262 | +0.38(+1.00%) |
Mar 26, 2014 | 37.32 | 37.67 | 37.30 | 37.54 | 820,307 | +0.28(+0.75%) |
Mar 25, 2014 | 37.15 | 37.66 | 37.15 | 37.26 | 701,307 | -0.07(-0.19%) |
Mar 24, 2014 | 37.50 | 38.04 | 37.07 | 37.33 | 932,682 | +0.02(+0.04%) |
Mar 21, 2014 | 38.19 | 38.24 | 37.25 | 37.31 | 4,037,568 | -0.62(-1.64%) |
Mar 20, 2014 | 37.81 | 37.98 | 37.14 | 37.93 | 1,173,170 | +0.06(+0.16%) |
Mar 19, 2014 | 38.69 | 38.81 | 37.67 | 37.87 | 1,076,100 | -0.78(-2.02%) |
Mar 18, 2014 | 38.60 | 38.91 | 38.51 | 38.65 | 934,669 | +0.15(+0.38%) |
Mar 17, 2014 | 38.09 | 38.59 | 37.68 | 38.51 | 1,104,119 | +0.68(+1.80%) |
Mar 14, 2014 | 37.52 | 38.16 | 37.44 | 37.82 | 865,771 | +0.18(+0.48%) |
Mar 13, 2014 | 37.51 | 37.71 | 37.41 | 37.64 | 438,575 | +0.13(+0.35%) |
Mar 12, 2014 | 37.36 | 37.61 | 37.16 | 37.51 | 554,180 | +0.04(+0.12%) |
Mar 11, 2014 | 37.69 | 37.87 | 37.35 | 37.47 | 852,986 | -0.28(-0.74%) |
Mar 10, 2014 | 37.87 | 38.06 | 37.48 | 37.75 | 524,984 | -0.01(-0.03%) |
Mar 07, 2014 | 37.96 | 38.04 | 37.59 | 37.76 | 762,401 | -0.09(-0.25%) |
Mar 06, 2014 | 37.85 | 38.16 | 37.68 | 37.85 | 1,458,503 | +0.02(+0.04%) |
Mar 05, 2014 | 37.72 | 38.17 | 37.56 | 37.84 | 811,708 | +0.21(+0.55%) |
Mar 04, 2014 | 37.36 | 37.70 | 36.96 | 37.63 | 825,127 | +0.41(+1.10%) |