Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.00 | 43.20 | 42.54 | 42.64 | 256,970 | -0.36(-0.84%) |
May 29, 2014 | 43.99 | 44.28 | 42.62 | 43.00 | 217,289 | -0.67(-1.53%) |
May 28, 2014 | 44.73 | 44.89 | 43.31 | 43.67 | 273,043 | -1.01(-2.26%) |
May 27, 2014 | 43.63 | 44.82 | 43.35 | 44.68 | 309,933 | +1.53(+3.55%) |
May 23, 2014 | 42.40 | 43.15 | 43.15 | 43.15 | 154,500 | +0.49(+1.15%) |
May 22, 2014 | 42.36 | 42.95 | 41.88 | 42.66 | 212,697 | +0.30(+0.71%) |
May 21, 2014 | 42.04 | 42.60 | 42.00 | 42.36 | 394,891 | +0.45(+1.07%) |
May 20, 2014 | 42.17 | 42.59 | 41.42 | 41.91 | 410,666 | -0.51(-1.20%) |
May 19, 2014 | 42.29 | 42.66 | 41.47 | 42.42 | 194,503 | -0.15(-0.35%) |
May 16, 2014 | 42.91 | 42.91 | 42.19 | 42.57 | 221,143 | -0.42(-0.98%) |
May 15, 2014 | 42.67 | 43.18 | 41.48 | 42.99 | 290,128 | +0.08(+0.19%) |
May 14, 2014 | 43.04 | 43.25 | 42.17 | 42.91 | 259,699 | -0.15(-0.35%) |
May 13, 2014 | 43.09 | 44.11 | 42.95 | 43.06 | 303,942 | +0.03(+0.07%) |
May 12, 2014 | 42.50 | 43.87 | 42.06 | 43.03 | 434,697 | +0.82(+1.94%) |
May 09, 2014 | 41.50 | 42.59 | 39.95 | 42.21 | 277,370 | +0.50(+1.20%) |
May 08, 2014 | 42.40 | 43.58 | 41.65 | 41.71 | 273,341 | -0.89(-2.09%) |
May 07, 2014 | 43.75 | 44.04 | 41.90 | 42.60 | 479,147 | -1.24(-2.83%) |
May 06, 2014 | 43.96 | 44.29 | 43.03 | 43.84 | 440,489 | -0.35(-0.79%) |
May 05, 2014 | 44.49 | 44.60 | 43.50 | 44.19 | 544,019 | -0.79(-1.76%) |
May 02, 2014 | 41.49 | 45.60 | 41.05 | 44.98 | 1,104,067 | +3.52(+8.49%) |
May 01, 2014 | 41.75 | 41.90 | 39.69 | 41.46 | 853,171 | -0.56(-1.33%) |
Apr 30, 2014 | 42.42 | 42.84 | 40.19 | 42.02 | 1,093,004 | -0.27(-0.64%) |
Apr 29, 2014 | 42.21 | 42.72 | 40.98 | 42.29 | 923,505 | +0.42(+1.00%) |
Apr 28, 2014 | 41.44 | 42.60 | 40.82 | 41.87 | 708,081 | +0.58(+1.40%) |
Apr 25, 2014 | 40.14 | 42.01 | 40.07 | 41.29 | 546,412 | +1.07(+2.66%) |
Apr 24, 2014 | 40.27 | 41.28 | 39.64 | 40.22 | 592,521 | +0.01(+0.02%) |
Apr 23, 2014 | 41.72 | 41.72 | 38.76 | 40.21 | 979,316 | -1.60(-3.83%) |
Apr 22, 2014 | 41.61 | 42.30 | 41.42 | 41.81 | 287,020 | +0.27(+0.65%) |
Apr 21, 2014 | 41.34 | 41.79 | 40.96 | 41.54 | 257,183 | +0.15(+0.36%) |
Apr 17, 2014 | 41.79 | 41.39 | 41.39 | 41.39 | 407,100 | -0.59(-1.41%) |
Apr 16, 2014 | 41.81 | 42.39 | 41.11 | 41.98 | 449,331 | +0.32(+0.77%) |
Apr 15, 2014 | 42.47 | 42.84 | 40.99 | 41.66 | 353,785 | -0.77(-1.81%) |
Apr 14, 2014 | 42.41 | 43.32 | 41.96 | 42.43 | 232,334 | +0.22(+0.52%) |
Apr 11, 2014 | 42.13 | 42.77 | 41.89 | 42.21 | 306,523 | -0.37(-0.87%) |
Apr 10, 2014 | 44.09 | 44.09 | 42.29 | 42.58 | 204,767 | -1.59(-3.60%) |
Apr 09, 2014 | 42.73 | 44.27 | 42.53 | 44.17 | 220,322 | +1.53(+3.59%) |
Apr 08, 2014 | 42.88 | 43.16 | 41.53 | 42.64 | 383,075 | -0.32(-0.74%) |
Apr 07, 2014 | 44.41 | 44.89 | 42.79 | 42.96 | 236,638 | -1.67(-3.74%) |
Apr 04, 2014 | 46.14 | 46.57 | 44.46 | 44.63 | 205,641 | -1.34(-2.91%) |
Apr 03, 2014 | 45.87 | 46.30 | 45.70 | 45.97 | 387,984 | -0.01(-0.02%) |
Apr 02, 2014 | 45.94 | 46.44 | 45.42 | 45.98 | 233,801 | +0.00(+0.00%) |
Apr 01, 2014 | 45.05 | 46.38 | 44.86 | 45.98 | 297,394 | +0.86(+1.91%) |
Mar 31, 2014 | 44.60 | 45.67 | 44.50 | 45.12 | 382,733 | +0.59(+1.32%) |
Mar 28, 2014 | 44.66 | 45.89 | 44.15 | 44.53 | 241,613 | -0.29(-0.65%) |
Mar 27, 2014 | 45.40 | 45.77 | 44.36 | 44.82 | 350,230 | -0.61(-1.34%) |
Mar 26, 2014 | 45.94 | 46.35 | 45.37 | 45.43 | 278,312 | -0.19(-0.42%) |
Mar 25, 2014 | 46.51 | 47.02 | 45.36 | 45.62 | 265,298 | -0.62(-1.34%) |
Mar 24, 2014 | 47.23 | 47.23 | 45.33 | 46.24 | 384,723 | -1.04(-2.20%) |
Mar 21, 2014 | 48.02 | 48.64 | 46.99 | 47.28 | 652,204 | -0.39(-0.82%) |
Mar 20, 2014 | 47.28 | 48.61 | 46.50 | 47.67 | 144,482 | +0.18(+0.38%) |
Mar 19, 2014 | 47.69 | 48.11 | 46.83 | 47.49 | 341,090 | -0.24(-0.50%) |
Mar 18, 2014 | 46.32 | 48.46 | 46.32 | 47.73 | 518,364 | +1.33(+2.87%) |
Mar 17, 2014 | 46.57 | 46.83 | 46.10 | 46.40 | 374,846 | +0.24(+0.52%) |
Mar 14, 2014 | 44.80 | 46.21 | 44.00 | 46.16 | 326,585 | +1.09(+2.42%) |
Mar 13, 2014 | 46.63 | 47.16 | 44.45 | 45.07 | 539,382 | -1.39(-2.99%) |
Mar 12, 2014 | 45.74 | 46.76 | 45.39 | 46.46 | 319,642 | +0.32(+0.69%) |
Mar 11, 2014 | 46.88 | 46.88 | 45.46 | 46.14 | 474,895 | -0.81(-1.73%) |
Mar 10, 2014 | 47.37 | 47.39 | 46.09 | 46.95 | 368,931 | -0.34(-0.72%) |
Mar 07, 2014 | 47.96 | 48.22 | 46.83 | 47.29 | 454,812 | -0.33(-0.69%) |
Mar 06, 2014 | 48.28 | 48.51 | 47.13 | 47.62 | 494,942 | -1.11(-2.28%) |
Mar 05, 2014 | 49.34 | 49.82 | 48.50 | 48.73 | 263,195 | -0.81(-1.64%) |
Mar 04, 2014 | 48.71 | 49.80 | 48.25 | 49.54 | 743,519 | +1.40(+2.91%) |