Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.32 | 41.61 | 40.98 | 41.14 | 2,323,506 | -0.60(-1.43%) |
May 29, 2014 | 42.12 | 42.85 | 41.69 | 41.74 | 690,253 | -2.64(-5.95%) |
May 28, 2014 | 44.97 | 44.97 | 43.80 | 44.38 | 196,145 | -0.90(-1.99%) |
May 27, 2014 | 46.43 | 46.91 | 44.79 | 45.28 | 259,555 | -0.76(-1.66%) |
May 23, 2014 | 45.53 | 46.04 | 46.04 | 46.04 | 197,879 | +0.99(+2.20%) |
May 22, 2014 | 43.57 | 45.30 | 43.28 | 45.05 | 147,918 | +1.09(+2.49%) |
May 21, 2014 | 45.20 | 45.45 | 43.78 | 43.96 | 371,370 | -1.08(-2.41%) |
May 20, 2014 | 45.56 | 45.90 | 44.49 | 45.04 | 162,119 | -0.67(-1.47%) |
May 19, 2014 | 46.78 | 47.06 | 45.35 | 45.71 | 210,414 | -1.10(-2.35%) |
May 16, 2014 | 45.87 | 46.93 | 45.36 | 46.82 | 121,508 | +0.84(+1.82%) |
May 15, 2014 | 46.43 | 46.58 | 45.61 | 45.98 | 177,617 | -0.86(-1.83%) |
May 14, 2014 | 47.04 | 47.27 | 46.12 | 46.84 | 158,647 | -0.50(-1.06%) |
May 13, 2014 | 46.45 | 47.38 | 46.44 | 47.34 | 165,081 | +0.46(+0.97%) |
May 12, 2014 | 45.54 | 47.39 | 45.54 | 46.88 | 189,490 | +1.28(+2.82%) |
May 09, 2014 | 46.44 | 46.62 | 44.05 | 45.60 | 554,716 | -1.05(-2.25%) |
May 08, 2014 | 48.48 | 50.85 | 46.11 | 46.64 | 496,882 | -1.57(-3.25%) |
May 07, 2014 | 49.99 | 50.19 | 47.96 | 48.21 | 287,182 | -1.53(-3.08%) |
May 06, 2014 | 49.76 | 50.27 | 49.34 | 49.74 | 182,071 | -0.23(-0.46%) |
May 05, 2014 | 49.79 | 50.94 | 49.32 | 49.97 | 95,777 | -0.11(-0.22%) |
May 02, 2014 | 48.53 | 51.35 | 48.30 | 50.08 | 442,395 | +1.78(+3.68%) |
May 01, 2014 | 47.94 | 49.51 | 47.34 | 48.30 | 154,801 | +0.78(+1.65%) |
Apr 30, 2014 | 46.74 | 47.60 | 46.45 | 47.52 | 192,610 | +0.52(+1.10%) |
Apr 29, 2014 | 47.94 | 48.31 | 46.09 | 47.00 | 500,896 | -0.82(-1.71%) |
Apr 28, 2014 | 49.77 | 49.77 | 47.15 | 47.82 | 504,345 | -1.95(-3.92%) |
Apr 25, 2014 | 49.90 | 49.90 | 47.88 | 49.77 | 270,830 | -0.49(-0.98%) |
Apr 24, 2014 | 51.40 | 51.42 | 49.63 | 50.26 | 189,296 | -0.56(-1.09%) |
Apr 23, 2014 | 52.55 | 52.55 | 50.54 | 50.81 | 171,862 | -1.17(-2.24%) |
Apr 22, 2014 | 50.13 | 52.60 | 49.89 | 51.98 | 227,455 | +2.10(+4.22%) |
Apr 21, 2014 | 49.59 | 50.30 | 49.26 | 49.88 | 104,334 | -0.43(-0.85%) |
Apr 17, 2014 | 49.95 | 50.30 | 50.30 | 50.30 | 145,609 | +0.34(+0.67%) |
Apr 16, 2014 | 48.84 | 50.13 | 48.31 | 49.97 | 273,584 | +1.80(+3.74%) |
Apr 15, 2014 | 48.36 | 49.09 | 46.91 | 48.16 | 298,016 | -0.31(-0.64%) |
Apr 14, 2014 | 48.63 | 49.62 | 48.35 | 48.47 | 214,901 | +0.11(+0.23%) |
Apr 11, 2014 | 48.66 | 49.37 | 47.94 | 48.36 | 333,064 | -1.09(-2.21%) |
Apr 10, 2014 | 50.33 | 50.33 | 48.29 | 49.46 | 187,604 | -0.81(-1.61%) |
Apr 09, 2014 | 48.74 | 50.45 | 48.47 | 50.27 | 293,665 | +1.98(+4.09%) |
Apr 08, 2014 | 47.56 | 48.41 | 47.45 | 48.29 | 269,126 | +0.46(+0.97%) |
Apr 07, 2014 | 50.37 | 51.43 | 46.63 | 47.83 | 1,174,316 | -3.03(-5.96%) |
Apr 04, 2014 | 52.51 | 53.20 | 50.82 | 50.86 | 325,397 | -1.26(-2.41%) |
Apr 03, 2014 | 53.27 | 53.87 | 51.97 | 52.12 | 224,470 | -1.01(-1.90%) |
Apr 02, 2014 | 52.51 | 54.02 | 51.91 | 53.13 | 259,813 | +1.26(+2.42%) |
Apr 01, 2014 | 49.69 | 52.23 | 49.56 | 51.87 | 327,216 | +2.35(+4.74%) |
Mar 31, 2014 | 50.71 | 50.71 | 48.72 | 49.52 | 332,862 | -0.52(-1.04%) |
Mar 28, 2014 | 50.27 | 50.63 | 49.18 | 50.04 | 127,256 | +0.14(+0.27%) |
Mar 27, 2014 | 48.51 | 50.15 | 47.72 | 49.90 | 283,389 | +1.24(+2.54%) |
Mar 26, 2014 | 50.92 | 51.85 | 48.54 | 48.67 | 251,998 | -1.81(-3.59%) |
Mar 25, 2014 | 50.42 | 51.27 | 49.24 | 50.48 | 360,439 | +0.20(+0.40%) |
Mar 24, 2014 | 54.47 | 54.47 | 49.63 | 50.28 | 572,187 | -4.34(-7.95%) |
Mar 21, 2014 | 54.64 | 56.23 | 54.33 | 54.62 | 367,819 | -0.06(-0.12%) |
Mar 20, 2014 | 54.66 | 55.35 | 54.26 | 54.68 | 172,224 | -0.24(-0.43%) |
Mar 19, 2014 | 55.49 | 56.38 | 54.56 | 54.92 | 127,741 | -0.04(-0.07%) |
Mar 18, 2014 | 54.77 | 55.08 | 53.89 | 54.96 | 116,294 | +0.45(+0.82%) |
Mar 17, 2014 | 54.07 | 54.87 | 53.45 | 54.51 | 164,748 | +0.82(+1.53%) |
Mar 14, 2014 | 53.28 | 54.31 | 52.45 | 53.69 | 224,548 | -0.01(-0.02%) |
Mar 13, 2014 | 55.12 | 55.98 | 53.18 | 53.70 | 310,799 | -0.65(-1.19%) |
Mar 12, 2014 | 53.25 | 54.71 | 53.03 | 54.35 | 174,616 | +0.56(+1.03%) |
Mar 11, 2014 | 54.17 | 54.68 | 53.15 | 53.79 | 114,364 | -0.56(-1.04%) |
Mar 10, 2014 | 55.09 | 55.61 | 53.87 | 54.36 | 160,663 | -0.19(-0.35%) |
Mar 07, 2014 | 55.68 | 56.07 | 54.40 | 54.55 | 169,571 | -0.65(-1.17%) |
Mar 06, 2014 | 54.76 | 55.50 | 54.28 | 55.19 | 200,334 | +0.97(+1.80%) |
Mar 05, 2014 | 54.86 | 54.86 | 54.02 | 54.22 | 189,417 | -0.38(-0.70%) |
Mar 04, 2014 | 53.00 | 54.67 | 53.00 | 54.60 | 285,537 | +2.13(+4.06%) |