Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.88 | 48.10 | 46.77 | 47.14 | 318,287 | -0.85(-1.77%) |
May 29, 2014 | 48.00 | 48.00 | 47.17 | 47.99 | 284,844 | +0.15(+0.31%) |
May 28, 2014 | 47.14 | 48.11 | 46.75 | 47.84 | 510,440 | +0.65(+1.38%) |
May 27, 2014 | 46.37 | 47.41 | 46.03 | 47.19 | 279,840 | +1.04(+2.25%) |
May 23, 2014 | 45.92 | 46.15 | 46.15 | 46.15 | 312,100 | +0.26(+0.57%) |
May 22, 2014 | 45.67 | 46.12 | 45.47 | 45.89 | 192,200 | +0.15(+0.33%) |
May 21, 2014 | 45.19 | 46.23 | 44.86 | 45.74 | 415,544 | +0.99(+2.21%) |
May 20, 2014 | 45.37 | 45.37 | 44.21 | 44.75 | 231,352 | -0.75(-1.65%) |
May 19, 2014 | 45.00 | 45.90 | 45.00 | 45.50 | 216,348 | +0.40(+0.89%) |
May 16, 2014 | 44.56 | 45.18 | 44.36 | 45.10 | 185,691 | +0.46(+1.03%) |
May 15, 2014 | 44.63 | 44.87 | 44.01 | 44.64 | 264,362 | -0.15(-0.33%) |
May 14, 2014 | 45.00 | 45.00 | 44.25 | 44.79 | 246,543 | -0.29(-0.64%) |
May 13, 2014 | 45.73 | 46.04 | 45.02 | 45.08 | 200,169 | -0.83(-1.81%) |
May 12, 2014 | 45.25 | 46.61 | 45.25 | 45.91 | 287,494 | +0.85(+1.89%) |
May 09, 2014 | 44.56 | 45.16 | 44.41 | 45.06 | 182,142 | +0.24(+0.54%) |
May 08, 2014 | 45.27 | 46.06 | 44.60 | 44.82 | 258,036 | -0.64(-1.41%) |
May 07, 2014 | 46.17 | 46.99 | 44.76 | 45.46 | 223,346 | -0.52(-1.13%) |
May 06, 2014 | 46.15 | 46.67 | 45.77 | 45.98 | 422,765 | -0.18(-0.39%) |
May 05, 2014 | 46.15 | 47.00 | 45.67 | 46.16 | 313,202 | -0.22(-0.47%) |
May 02, 2014 | 46.83 | 46.83 | 45.84 | 46.38 | 314,568 | -0.29(-0.62%) |
May 01, 2014 | 45.97 | 46.82 | 45.65 | 46.67 | 438,296 | +0.68(+1.48%) |
Apr 30, 2014 | 43.81 | 46.98 | 43.00 | 45.99 | 489,059 | +1.89(+4.29%) |
Apr 29, 2014 | 43.92 | 44.43 | 43.53 | 44.10 | 419,693 | +0.24(+0.55%) |
Apr 28, 2014 | 44.57 | 44.91 | 42.51 | 43.86 | 414,659 | -0.47(-1.06%) |
Apr 25, 2014 | 45.20 | 45.58 | 43.68 | 44.33 | 267,766 | -0.98(-2.16%) |
Apr 24, 2014 | 45.25 | 46.07 | 44.52 | 45.31 | 317,472 | +0.39(+0.87%) |
Apr 23, 2014 | 44.80 | 45.28 | 44.44 | 44.92 | 415,128 | +0.09(+0.20%) |
Apr 22, 2014 | 42.81 | 44.85 | 42.81 | 44.83 | 403,465 | +1.96(+4.57%) |
Apr 21, 2014 | 42.65 | 43.73 | 42.49 | 42.87 | 359,901 | +0.43(+1.01%) |
Apr 17, 2014 | 44.03 | 42.44 | 42.44 | 42.44 | 533,100 | +1.65(+4.05%) |
Apr 16, 2014 | 40.85 | 41.42 | 40.19 | 40.79 | 139,450 | +0.30(+0.74%) |
Apr 15, 2014 | 40.22 | 40.72 | 39.44 | 40.49 | 272,275 | +0.28(+0.70%) |
Apr 14, 2014 | 39.97 | 40.29 | 39.41 | 40.21 | 335,446 | +0.66(+1.67%) |
Apr 11, 2014 | 40.28 | 40.77 | 39.21 | 39.55 | 398,691 | -1.15(-2.83%) |
Apr 10, 2014 | 41.99 | 42.45 | 40.55 | 40.70 | 426,397 | -1.44(-3.42%) |
Apr 09, 2014 | 42.32 | 42.70 | 41.65 | 42.14 | 322,408 | +0.10(+0.24%) |
Apr 08, 2014 | 41.12 | 42.46 | 40.69 | 42.04 | 349,464 | +0.92(+2.24%) |
Apr 07, 2014 | 41.20 | 42.28 | 40.98 | 41.12 | 610,395 | -0.31(-0.75%) |
Apr 04, 2014 | 42.72 | 43.12 | 41.23 | 41.43 | 238,594 | -0.99(-2.33%) |
Apr 03, 2014 | 42.23 | 42.52 | 41.57 | 42.42 | 220,655 | +0.32(+0.76%) |
Apr 02, 2014 | 43.76 | 43.99 | 42.04 | 42.10 | 412,761 | -1.49(-3.42%) |
Apr 01, 2014 | 41.61 | 43.62 | 41.46 | 43.59 | 361,270 | +2.00(+4.81%) |
Mar 31, 2014 | 40.99 | 41.73 | 40.76 | 41.59 | 315,093 | +0.80(+1.96%) |
Mar 28, 2014 | 41.50 | 41.76 | 40.56 | 40.79 | 248,531 | -0.72(-1.73%) |
Mar 27, 2014 | 41.44 | 41.63 | 41.04 | 41.51 | 233,140 | +0.05(+0.13%) |
Mar 26, 2014 | 41.92 | 42.17 | 41.25 | 41.45 | 303,822 | -0.20(-0.47%) |
Mar 25, 2014 | 41.93 | 42.33 | 41.38 | 41.65 | 550,891 | -0.11(-0.26%) |
Mar 24, 2014 | 41.96 | 41.98 | 41.34 | 41.76 | 548,977 | -0.17(-0.41%) |
Mar 21, 2014 | 41.62 | 42.17 | 41.42 | 41.93 | 457,623 | +0.41(+0.99%) |
Mar 20, 2014 | 40.93 | 41.54 | 40.70 | 41.52 | 262,362 | +0.53(+1.29%) |
Mar 19, 2014 | 40.32 | 41.09 | 39.87 | 40.99 | 431,791 | +0.81(+2.02%) |
Mar 18, 2014 | 39.77 | 40.45 | 39.31 | 40.18 | 226,777 | +0.43(+1.08%) |
Mar 17, 2014 | 39.09 | 40.22 | 39.00 | 39.75 | 426,169 | +0.75(+1.92%) |
Mar 14, 2014 | 38.17 | 39.25 | 38.00 | 39.00 | 446,314 | +0.71(+1.85%) |
Mar 13, 2014 | 38.68 | 39.13 | 38.12 | 38.29 | 374,611 | -0.23(-0.60%) |
Mar 12, 2014 | 38.65 | 38.65 | 37.23 | 38.52 | 498,181 | +0.63(+1.66%) |
Mar 11, 2014 | 36.90 | 38.25 | 36.57 | 37.89 | 1,472,444 | +1.68(+4.64%) |
Mar 10, 2014 | 36.31 | 36.68 | 36.05 | 36.21 | 180,105 | -0.08(-0.22%) |
Mar 07, 2014 | 36.74 | 36.93 | 36.24 | 36.29 | 392,299 | -0.19(-0.52%) |
Mar 06, 2014 | 36.70 | 36.83 | 36.19 | 36.48 | 216,405 | -0.02(-0.05%) |
Mar 05, 2014 | 36.76 | 36.86 | 36.30 | 36.50 | 334,308 | -0.42(-1.14%) |
Mar 04, 2014 | 37.09 | 37.47 | 36.61 | 36.92 | 684,256 | +0.33(+0.90%) |