Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.10 | 41.40 | 39.90 | 40.80 | 38,218 | +0.40(+0.99%) |
May 29, 2014 | 40.70 | 41.00 | 39.70 | 40.40 | 34,833 | -0.10(-0.25%) |
May 28, 2014 | 40.50 | 41.30 | 40.20 | 40.50 | 35,065 | +0.10(+0.25%) |
May 27, 2014 | 40.50 | 41.70 | 40.20 | 40.40 | 49,444 | +0.00(+0.00%) |
May 23, 2014 | 40.90 | 40.40 | 40.40 | 40.40 | 117,570 | -0.50(-1.22%) |
May 22, 2014 | 41.10 | 41.40 | 40.11 | 40.90 | 25,152 | -0.30(-0.73%) |
May 21, 2014 | 42.50 | 43.50 | 40.10 | 41.20 | 65,741 | -1.00(-2.37%) |
May 20, 2014 | 40.60 | 43.70 | 40.50 | 42.20 | 69,886 | +1.70(+4.20%) |
May 19, 2014 | 39.80 | 40.50 | 39.40 | 40.50 | 49,264 | +0.80(+2.02%) |
May 16, 2014 | 39.70 | 40.50 | 39.45 | 39.70 | 9,718 | -0.30(-0.75%) |
May 15, 2014 | 40.80 | 41.06 | 39.25 | 40.00 | 16,682 | -0.80(-1.96%) |
May 14, 2014 | 41.00 | 41.50 | 40.30 | 40.80 | 13,512 | -0.30(-0.73%) |
May 13, 2014 | 40.30 | 42.00 | 39.20 | 41.10 | 23,983 | +0.80(+1.99%) |
May 12, 2014 | 40.10 | 41.10 | 40.00 | 40.30 | 25,746 | -0.40(-0.98%) |
May 09, 2014 | 41.20 | 41.20 | 40.20 | 40.70 | 20,893 | -0.80(-1.93%) |
May 08, 2014 | 41.30 | 42.30 | 39.30 | 41.50 | 59,359 | +0.20(+0.48%) |
May 07, 2014 | 41.20 | 41.90 | 39.90 | 41.30 | 61,032 | +0.70(+1.72%) |
May 06, 2014 | 39.50 | 40.80 | 39.50 | 40.60 | 15,351 | +1.10(+2.78%) |
May 05, 2014 | 40.40 | 40.75 | 39.00 | 39.50 | 24,971 | -1.40(-3.42%) |
May 02, 2014 | 40.80 | 41.90 | 40.22 | 40.90 | 20,429 | +0.30(+0.74%) |
May 01, 2014 | 39.90 | 41.20 | 39.90 | 40.60 | 15,382 | +0.40(+1.00%) |
Apr 30, 2014 | 38.50 | 40.20 | 38.20 | 40.20 | 19,836 | +1.80(+4.69%) |
Apr 29, 2014 | 39.60 | 40.10 | 38.10 | 38.40 | 29,008 | -1.20(-3.03%) |
Apr 28, 2014 | 40.10 | 41.20 | 38.65 | 39.60 | 25,281 | -0.50(-1.25%) |
Apr 25, 2014 | 40.80 | 41.60 | 40.00 | 40.10 | 23,972 | -1.40(-3.37%) |
Apr 24, 2014 | 40.70 | 42.40 | 40.70 | 41.50 | 17,898 | +1.20(+2.98%) |
Apr 23, 2014 | 41.40 | 41.90 | 40.20 | 40.30 | 28,309 | -1.70(-4.05%) |
Apr 22, 2014 | 41.50 | 42.50 | 41.50 | 42.00 | 35,660 | +0.50(+1.20%) |
Apr 21, 2014 | 42.00 | 42.10 | 40.80 | 41.50 | 21,082 | -0.60(-1.43%) |
Apr 17, 2014 | 40.10 | 42.10 | 42.10 | 42.10 | 26,190 | +2.00(+4.99%) |
Apr 16, 2014 | 39.00 | 41.70 | 38.90 | 40.10 | 23,258 | +0.70(+1.78%) |
Apr 15, 2014 | 40.00 | 40.00 | 38.10 | 39.40 | 39,987 | -0.60(-1.50%) |
Apr 14, 2014 | 41.90 | 42.20 | 38.60 | 40.00 | 85,889 | -1.90(-4.53%) |
Apr 11, 2014 | 41.90 | 42.30 | 41.50 | 41.90 | 17,854 | +0.00(+0.00%) |
Apr 10, 2014 | 43.10 | 43.70 | 40.77 | 41.90 | 44,373 | -1.00(-2.33%) |
Apr 09, 2014 | 43.50 | 43.80 | 42.80 | 42.90 | 22,825 | -0.50(-1.15%) |
Apr 08, 2014 | 43.90 | 44.30 | 42.40 | 43.40 | 33,120 | -0.50(-1.14%) |
Apr 07, 2014 | 45.50 | 46.20 | 43.40 | 43.90 | 63,017 | -1.60(-3.52%) |
Apr 04, 2014 | 47.10 | 47.20 | 45.00 | 45.50 | 28,505 | -1.40(-2.99%) |
Apr 03, 2014 | 47.00 | 47.70 | 46.40 | 46.90 | 23,329 | -0.70(-1.47%) |
Apr 02, 2014 | 46.40 | 47.80 | 45.10 | 47.60 | 40,959 | +1.30(+2.81%) |
Apr 01, 2014 | 44.90 | 46.40 | 44.31 | 46.30 | 35,358 | +1.60(+3.58%) |
Mar 31, 2014 | 45.00 | 45.60 | 43.10 | 44.70 | 38,812 | +0.00(+0.00%) |
Mar 28, 2014 | 44.60 | 46.20 | 43.90 | 44.70 | 28,883 | +0.10(+0.22%) |
Mar 27, 2014 | 42.80 | 45.20 | 42.40 | 44.60 | 58,370 | +2.20(+5.19%) |
Mar 26, 2014 | 47.60 | 47.80 | 42.30 | 42.40 | 103,825 | -4.60(-9.79%) |
Mar 25, 2014 | 50.00 | 50.00 | 46.50 | 47.00 | 50,267 | -3.20(-6.37%) |
Mar 24, 2014 | 50.00 | 50.20 | 47.40 | 50.20 | 66,487 | -0.30(-0.59%) |
Mar 21, 2014 | 50.50 | 50.70 | 49.00 | 50.50 | 82,284 | +0.50(+1.00%) |
Mar 20, 2014 | 49.00 | 51.50 | 48.70 | 50.00 | 133,680 | +0.80(+1.63%) |
Mar 19, 2014 | 49.60 | 49.80 | 49.10 | 49.20 | 18,793 | -0.40(-0.81%) |
Mar 18, 2014 | 50.80 | 51.00 | 48.20 | 49.60 | 73,453 | -1.20(-2.36%) |
Mar 17, 2014 | 50.40 | 51.50 | 49.30 | 50.80 | 26,208 | +0.60(+1.20%) |
Mar 14, 2014 | 49.70 | 50.40 | 49.00 | 50.20 | 22,236 | +0.50(+1.01%) |
Mar 13, 2014 | 50.40 | 50.80 | 48.60 | 49.70 | 64,344 | -0.90(-1.78%) |
Mar 12, 2014 | 50.80 | 51.30 | 49.30 | 50.60 | 20,213 | -0.60(-1.17%) |
Mar 11, 2014 | 51.60 | 53.20 | 50.80 | 51.20 | 24,485 | -0.40(-0.78%) |
Mar 10, 2014 | 51.60 | 52.85 | 50.20 | 51.60 | 38,371 | +0.00(+0.00%) |
Mar 07, 2014 | 53.20 | 53.35 | 51.50 | 51.60 | 16,672 | -1.20(-2.27%) |
Mar 06, 2014 | 52.00 | 54.20 | 51.70 | 52.80 | 44,833 | +0.70(+1.34%) |
Mar 05, 2014 | 52.70 | 52.70 | 51.10 | 52.10 | 41,805 | -0.90(-1.70%) |
Mar 04, 2014 | 50.60 | 53.60 | 50.40 | 53.00 | 98,238 | +2.80(+5.58%) |