Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.19 | 49.56 | 48.15 | 48.98 | 710,839 | -0.06(-0.12%) |
May 29, 2014 | 49.62 | 49.64 | 48.82 | 49.04 | 702,818 | -0.16(-0.33%) |
May 28, 2014 | 49.89 | 49.94 | 48.35 | 49.20 | 1,284,739 | -0.18(-0.36%) |
May 27, 2014 | 47.77 | 49.68 | 47.29 | 49.38 | 1,977,997 | +2.90(+6.24%) |
May 23, 2014 | 45.17 | 46.48 | 46.48 | 46.48 | 583,400 | +0.97(+2.13%) |
May 22, 2014 | 45.51 | 45.90 | 44.99 | 45.51 | 313,934 | +0.37(+0.82%) |
May 21, 2014 | 44.39 | 45.70 | 44.21 | 45.14 | 877,095 | +0.91(+2.06%) |
May 20, 2014 | 45.51 | 45.85 | 43.62 | 44.23 | 694,374 | -1.25(-2.74%) |
May 19, 2014 | 44.08 | 45.70 | 43.98 | 45.48 | 1,218,385 | +1.40(+3.16%) |
May 16, 2014 | 42.40 | 44.09 | 42.08 | 44.08 | 881,227 | +1.94(+4.60%) |
May 15, 2014 | 43.54 | 43.55 | 41.68 | 42.14 | 679,669 | +0.15(+0.36%) |
May 14, 2014 | 42.44 | 42.85 | 41.66 | 41.99 | 823,273 | -0.42(-0.99%) |
May 13, 2014 | 42.70 | 43.66 | 42.26 | 42.41 | 671,687 | -0.53(-1.23%) |
May 12, 2014 | 41.87 | 43.31 | 41.50 | 42.94 | 517,884 | +1.46(+3.52%) |
May 09, 2014 | 41.15 | 41.56 | 40.13 | 41.48 | 1,119,541 | +0.03(+0.07%) |
May 08, 2014 | 41.73 | 42.88 | 41.09 | 41.45 | 422,565 | -0.49(-1.17%) |
May 07, 2014 | 41.81 | 42.02 | 40.34 | 41.94 | 935,133 | +0.21(+0.50%) |
May 06, 2014 | 43.16 | 43.75 | 41.71 | 41.73 | 788,719 | -1.77(-4.07%) |
May 05, 2014 | 43.15 | 43.74 | 42.58 | 43.50 | 667,568 | -0.20(-0.46%) |
May 02, 2014 | 44.82 | 45.25 | 43.32 | 43.70 | 963,063 | -1.03(-2.30%) |
May 01, 2014 | 42.22 | 46.98 | 42.22 | 44.73 | 2,070,462 | +2.36(+5.57%) |
Apr 30, 2014 | 42.57 | 43.27 | 42.12 | 42.37 | 1,083,564 | -0.35(-0.82%) |
Apr 29, 2014 | 42.40 | 43.22 | 41.39 | 42.72 | 1,005,048 | +0.68(+1.62%) |
Apr 28, 2014 | 41.91 | 42.50 | 40.14 | 42.04 | 830,570 | +0.49(+1.18%) |
Apr 25, 2014 | 43.09 | 43.73 | 41.38 | 41.55 | 909,944 | -1.92(-4.42%) |
Apr 24, 2014 | 43.66 | 44.53 | 42.39 | 43.47 | 663,223 | +0.23(+0.53%) |
Apr 23, 2014 | 42.98 | 43.91 | 42.67 | 43.24 | 634,872 | +0.01(+0.02%) |
Apr 22, 2014 | 42.37 | 43.38 | 42.01 | 43.23 | 622,720 | +1.10(+2.61%) |
Apr 21, 2014 | 42.21 | 42.29 | 41.51 | 42.13 | 464,081 | -0.06(-0.14%) |
Apr 17, 2014 | 41.70 | 42.19 | 42.19 | 42.19 | 689,000 | +0.49(+1.18%) |
Apr 16, 2014 | 42.73 | 43.26 | 41.51 | 41.70 | 540,599 | -0.79(-1.86%) |
Apr 15, 2014 | 41.33 | 42.68 | 40.53 | 42.49 | 968,752 | +1.24(+3.01%) |
Apr 14, 2014 | 41.24 | 41.95 | 40.61 | 41.25 | 697,510 | +0.61(+1.50%) |
Apr 11, 2014 | 41.50 | 42.29 | 40.16 | 40.64 | 1,470,679 | -1.29(-3.08%) |
Apr 10, 2014 | 44.64 | 44.78 | 41.87 | 41.93 | 965,817 | -2.76(-6.18%) |
Apr 09, 2014 | 43.95 | 44.93 | 43.75 | 44.69 | 1,301,915 | +0.75(+1.71%) |
Apr 08, 2014 | 43.44 | 44.57 | 42.62 | 43.94 | 940,235 | +1.32(+3.10%) |
Apr 07, 2014 | 42.60 | 43.18 | 41.56 | 42.62 | 899,888 | +0.02(+0.05%) |
Apr 04, 2014 | 46.08 | 46.08 | 41.88 | 42.60 | 1,097,015 | -2.28(-5.08%) |
Apr 03, 2014 | 44.68 | 45.98 | 44.68 | 44.88 | 988,927 | -0.64(-1.41%) |
Apr 02, 2014 | 45.50 | 45.76 | 44.95 | 45.52 | 704,747 | +0.35(+0.77%) |
Apr 01, 2014 | 43.98 | 45.21 | 43.95 | 45.17 | 787,681 | +1.44(+3.29%) |
Mar 31, 2014 | 42.68 | 44.00 | 42.34 | 43.73 | 704,589 | +1.87(+4.47%) |
Mar 28, 2014 | 42.13 | 42.62 | 41.45 | 41.86 | 941,676 | -0.37(-0.88%) |
Mar 27, 2014 | 42.67 | 43.26 | 41.75 | 42.23 | 576,625 | -0.32(-0.75%) |
Mar 26, 2014 | 44.54 | 44.72 | 42.52 | 42.55 | 722,629 | -0.98(-2.25%) |
Mar 25, 2014 | 44.01 | 45.12 | 42.53 | 43.53 | 593,859 | -0.37(-0.84%) |
Mar 24, 2014 | 46.50 | 46.53 | 43.78 | 43.90 | 1,278,039 | -2.54(-5.47%) |
Mar 21, 2014 | 47.46 | 47.47 | 46.05 | 46.44 | 1,672,668 | +0.11(+0.24%) |
Mar 20, 2014 | 44.73 | 46.53 | 44.12 | 46.33 | 825,613 | +1.76(+3.95%) |
Mar 19, 2014 | 44.75 | 44.91 | 44.03 | 44.57 | 362,523 | -0.16(-0.36%) |
Mar 18, 2014 | 43.66 | 45.02 | 43.26 | 44.73 | 552,119 | +1.07(+2.45%) |
Mar 17, 2014 | 43.39 | 43.90 | 42.82 | 43.66 | 682,086 | +0.68(+1.58%) |
Mar 14, 2014 | 43.29 | 44.04 | 42.94 | 42.98 | 647,814 | -0.56(-1.29%) |
Mar 13, 2014 | 44.12 | 44.50 | 43.08 | 43.54 | 580,152 | -0.29(-0.66%) |
Mar 12, 2014 | 43.45 | 43.99 | 43.14 | 43.83 | 719,673 | +0.11(+0.25%) |
Mar 11, 2014 | 45.01 | 45.48 | 43.48 | 43.72 | 980,460 | -1.38(-3.06%) |
Mar 10, 2014 | 44.80 | 45.63 | 44.31 | 45.10 | 897,233 | +0.27(+0.60%) |
Mar 07, 2014 | 44.76 | 44.84 | 43.94 | 44.83 | 741,430 | +0.35(+0.79%) |
Mar 06, 2014 | 44.21 | 44.74 | 43.95 | 44.48 | 588,254 | +0.14(+0.32%) |
Mar 05, 2014 | 44.85 | 45.27 | 43.95 | 44.34 | 692,418 | -0.28(-0.63%) |
Mar 04, 2014 | 43.06 | 44.91 | 42.59 | 44.62 | 1,219,562 | +2.11(+4.96%) |