Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.01 | 44.05 | 42.97 | 42.99 | 963,308 | -0.99(-2.25%) |
May 29, 2014 | 44.14 | 44.60 | 43.89 | 43.98 | 442,934 | +0.11(+0.25%) |
May 28, 2014 | 44.35 | 44.82 | 43.66 | 43.87 | 502,180 | -0.67(-1.50%) |
May 27, 2014 | 45.02 | 45.08 | 43.98 | 44.54 | 510,729 | +0.09(+0.20%) |
May 23, 2014 | 44.15 | 44.45 | 44.45 | 44.45 | 469,600 | +0.25(+0.57%) |
May 22, 2014 | 44.00 | 44.53 | 43.58 | 44.20 | 383,964 | +0.42(+0.96%) |
May 21, 2014 | 43.64 | 43.88 | 42.98 | 43.78 | 726,942 | +0.31(+0.71%) |
May 20, 2014 | 44.40 | 44.77 | 43.23 | 43.47 | 1,028,234 | -1.18(-2.64%) |
May 19, 2014 | 44.75 | 45.21 | 44.27 | 44.65 | 954,618 | -0.23(-0.51%) |
May 16, 2014 | 44.70 | 44.88 | 44.15 | 44.88 | 944,634 | +0.39(+0.88%) |
May 15, 2014 | 44.88 | 45.24 | 43.92 | 44.49 | 745,838 | -0.75(-1.66%) |
May 14, 2014 | 45.24 | 45.66 | 44.71 | 45.24 | 662,649 | -0.27(-0.59%) |
May 13, 2014 | 45.65 | 46.42 | 45.25 | 45.51 | 1,009,495 | -0.25(-0.55%) |
May 12, 2014 | 44.33 | 46.00 | 44.33 | 45.76 | 502,281 | +1.55(+3.51%) |
May 09, 2014 | 43.23 | 44.32 | 43.00 | 44.21 | 399,308 | +0.71(+1.63%) |
May 08, 2014 | 43.59 | 44.78 | 43.18 | 43.50 | 723,511 | -0.21(-0.48%) |
May 07, 2014 | 43.76 | 44.37 | 42.88 | 43.71 | 747,622 | -0.05(-0.11%) |
May 06, 2014 | 44.02 | 44.57 | 43.73 | 43.76 | 784,448 | -0.41(-0.93%) |
May 05, 2014 | 44.12 | 44.83 | 43.97 | 44.17 | 681,127 | -0.48(-1.08%) |
May 02, 2014 | 44.11 | 45.06 | 43.75 | 44.65 | 988,153 | +0.49(+1.11%) |
May 01, 2014 | 42.79 | 45.28 | 42.35 | 44.16 | 1,788,431 | +1.17(+2.72%) |
Apr 30, 2014 | 41.23 | 46.06 | 41.18 | 42.99 | 4,017,259 | +5.24(+13.88%) |
Apr 29, 2014 | 37.86 | 38.16 | 37.12 | 37.75 | 789,098 | +0.15(+0.40%) |
Apr 28, 2014 | 39.15 | 39.31 | 36.73 | 37.60 | 973,937 | -1.46(-3.74%) |
Apr 25, 2014 | 39.21 | 39.67 | 38.90 | 39.06 | 685,592 | -0.43(-1.09%) |
Apr 24, 2014 | 40.23 | 40.62 | 38.87 | 39.49 | 337,808 | -0.36(-0.90%) |
Apr 23, 2014 | 40.62 | 40.77 | 39.65 | 39.85 | 605,627 | -0.79(-1.94%) |
Apr 22, 2014 | 40.35 | 40.82 | 40.22 | 40.64 | 309,971 | +0.27(+0.67%) |
Apr 21, 2014 | 40.57 | 40.72 | 39.94 | 40.37 | 193,647 | +0.04(+0.10%) |
Apr 17, 2014 | 40.17 | 40.33 | 40.33 | 40.33 | 389,200 | +0.02(+0.05%) |
Apr 16, 2014 | 39.96 | 40.35 | 39.47 | 40.31 | 323,497 | +0.71(+1.79%) |
Apr 15, 2014 | 39.42 | 39.92 | 38.44 | 39.60 | 434,976 | +0.45(+1.15%) |
Apr 14, 2014 | 39.37 | 39.83 | 38.64 | 39.15 | 422,664 | +0.09(+0.23%) |
Apr 11, 2014 | 39.40 | 39.86 | 38.50 | 39.06 | 742,581 | -0.79(-1.98%) |
Apr 10, 2014 | 40.63 | 41.01 | 39.53 | 39.85 | 676,086 | -0.96(-2.35%) |
Apr 09, 2014 | 39.31 | 41.18 | 39.31 | 40.81 | 939,977 | +1.77(+4.53%) |
Apr 08, 2014 | 39.18 | 39.62 | 38.35 | 39.04 | 1,157,404 | -0.01(-0.03%) |
Apr 07, 2014 | 39.32 | 40.11 | 39.00 | 39.05 | 823,069 | -0.56(-1.41%) |
Apr 04, 2014 | 42.72 | 42.98 | 39.58 | 39.61 | 1,059,553 | -2.72(-6.43%) |
Apr 03, 2014 | 42.71 | 42.94 | 42.25 | 42.33 | 510,931 | -0.27(-0.63%) |
Apr 02, 2014 | 43.46 | 43.47 | 42.43 | 42.60 | 689,344 | -0.64(-1.48%) |
Apr 01, 2014 | 42.54 | 43.24 | 41.99 | 43.24 | 463,703 | +0.88(+2.08%) |
Mar 31, 2014 | 42.08 | 42.71 | 41.64 | 42.36 | 450,348 | +0.65(+1.56%) |
Mar 28, 2014 | 41.57 | 42.43 | 41.57 | 41.71 | 591,593 | +0.04(+0.10%) |
Mar 27, 2014 | 41.82 | 42.48 | 40.92 | 41.67 | 781,291 | -0.22(-0.53%) |
Mar 26, 2014 | 44.26 | 44.30 | 41.86 | 41.89 | 899,721 | -1.96(-4.47%) |
Mar 25, 2014 | 43.97 | 44.88 | 43.75 | 43.85 | 427,877 | +0.06(+0.14%) |
Mar 24, 2014 | 45.32 | 45.59 | 43.17 | 43.79 | 729,240 | -1.36(-3.01%) |
Mar 21, 2014 | 46.17 | 46.53 | 45.12 | 45.15 | 550,668 | -0.92(-2.00%) |
Mar 20, 2014 | 45.66 | 46.23 | 45.37 | 46.07 | 191,913 | +0.26(+0.57%) |
Mar 19, 2014 | 47.05 | 47.05 | 45.44 | 45.81 | 350,291 | -1.29(-2.74%) |
Mar 18, 2014 | 46.59 | 47.29 | 46.59 | 47.10 | 272,128 | +0.62(+1.33%) |
Mar 17, 2014 | 45.95 | 46.98 | 45.95 | 46.48 | 329,469 | +0.61(+1.33%) |
Mar 14, 2014 | 45.46 | 46.33 | 45.26 | 45.87 | 287,744 | +0.14(+0.31%) |
Mar 13, 2014 | 46.50 | 46.88 | 45.35 | 45.73 | 351,001 | -0.57(-1.23%) |
Mar 12, 2014 | 45.91 | 46.33 | 45.70 | 46.30 | 632,981 | +0.21(+0.46%) |
Mar 11, 2014 | 46.68 | 46.75 | 45.96 | 46.09 | 394,391 | -0.55(-1.18%) |
Mar 10, 2014 | 47.27 | 47.45 | 46.47 | 46.64 | 482,510 | -0.91(-1.91%) |
Mar 07, 2014 | 48.19 | 48.39 | 47.34 | 47.55 | 385,423 | -0.29(-0.61%) |
Mar 06, 2014 | 47.71 | 47.96 | 47.19 | 47.84 | 313,028 | +0.31(+0.65%) |
Mar 05, 2014 | 47.50 | 47.83 | 47.26 | 47.53 | 351,953 | -0.17(-0.36%) |
Mar 04, 2014 | 47.10 | 48.10 | 47.00 | 47.70 | 637,656 | +1.29(+2.78%) |