Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.06 | 44.17 | 44.01 | 44.11 | 361,641 | +0.02(+0.05%) |
May 29, 2014 | 43.93 | 44.09 | 43.82 | 44.09 | 248,183 | +0.20(+0.46%) |
May 28, 2014 | 43.88 | 44.00 | 43.78 | 43.89 | 959,045 | +0.01(+0.02%) |
May 27, 2014 | 43.97 | 44.01 | 43.80 | 43.88 | 368,551 | +0.08(+0.18%) |
May 23, 2014 | 43.58 | 43.80 | 43.80 | 43.80 | 269,200 | +0.19(+0.43%) |
May 22, 2014 | 43.40 | 43.67 | 43.37 | 43.61 | 176,696 | +0.24(+0.56%) |
May 21, 2014 | 43.19 | 43.40 | 43.17 | 43.37 | 198,367 | +0.25(+0.58%) |
May 20, 2014 | 43.45 | 43.50 | 43.02 | 43.12 | 254,838 | -0.38(-0.87%) |
May 19, 2014 | 43.21 | 43.53 | 43.11 | 43.50 | 293,723 | +0.21(+0.49%) |
May 16, 2014 | 43.16 | 43.31 | 42.93 | 43.29 | 173,681 | +0.19(+0.44%) |
May 15, 2014 | 43.26 | 43.30 | 42.76 | 43.10 | 1,121,104 | -0.32(-0.74%) |
May 14, 2014 | 43.68 | 43.72 | 43.40 | 43.42 | 257,010 | -0.34(-0.78%) |
May 13, 2014 | 44.00 | 44.00 | 43.70 | 43.76 | 319,541 | -0.14(-0.32%) |
May 12, 2014 | 43.61 | 43.93 | 43.61 | 43.90 | 469,546 | +0.51(+1.18%) |
May 09, 2014 | 43.30 | 43.40 | 43.02 | 43.39 | 451,522 | +0.05(+0.12%) |
May 08, 2014 | 43.31 | 43.72 | 43.16 | 43.34 | 270,890 | +0.00(+0.00%) |
May 07, 2014 | 43.32 | 43.34 | 42.85 | 43.34 | 322,188 | +0.17(+0.39%) |
May 06, 2014 | 43.47 | 43.49 | 43.15 | 43.17 | 585,618 | -0.38(-0.87%) |
May 05, 2014 | 43.31 | 43.56 | 43.17 | 43.55 | 637,697 | -0.01(-0.02%) |
May 02, 2014 | 43.53 | 43.80 | 43.53 | 43.56 | 389,912 | +0.05(+0.11%) |
May 01, 2014 | 43.49 | 43.67 | 43.36 | 43.51 | 255,178 | +0.04(+0.09%) |
Apr 30, 2014 | 43.25 | 43.47 | 43.13 | 43.47 | 447,427 | +0.21(+0.49%) |
Apr 29, 2014 | 43.23 | 43.28 | 43.03 | 43.26 | 238,480 | +0.23(+0.53%) |
Apr 28, 2014 | 42.99 | 43.26 | 42.58 | 43.03 | 245,378 | +0.16(+0.37%) |
Apr 25, 2014 | 43.13 | 43.13 | 42.76 | 42.87 | 191,699 | -0.35(-0.81%) |
Apr 24, 2014 | 43.44 | 43.47 | 43.00 | 43.22 | 472,322 | -0.02(-0.05%) |
Apr 23, 2014 | 43.37 | 43.40 | 43.22 | 43.24 | 391,968 | -0.21(-0.48%) |
Apr 22, 2014 | 43.25 | 43.58 | 43.22 | 43.45 | 302,616 | +0.27(+0.63%) |
Apr 21, 2014 | 43.08 | 43.20 | 42.97 | 43.18 | 240,433 | +0.16(+0.37%) |
Apr 17, 2014 | 42.82 | 43.02 | 43.02 | 43.02 | 407,500 | +0.20(+0.47%) |
Apr 16, 2014 | 42.66 | 42.83 | 42.46 | 42.82 | 407,980 | +0.49(+1.16%) |
Apr 15, 2014 | 42.20 | 42.36 | 41.65 | 42.33 | 470,197 | +0.26(+0.62%) |
Apr 14, 2014 | 42.08 | 42.23 | 41.76 | 42.07 | 340,365 | +0.34(+0.81%) |
Apr 11, 2014 | 42.07 | 42.25 | 41.68 | 41.73 | 865,572 | -0.61(-1.44%) |
Apr 10, 2014 | 43.27 | 43.30 | 42.31 | 42.34 | 309,064 | -0.91(-2.10%) |
Apr 09, 2014 | 42.95 | 43.26 | 42.79 | 43.25 | 378,759 | +0.41(+0.96%) |
Apr 08, 2014 | 42.61 | 42.90 | 42.45 | 42.84 | 386,223 | +0.21(+0.49%) |
Apr 07, 2014 | 43.27 | 43.40 | 42.50 | 42.63 | 566,390 | -0.87(-2.00%) |
Apr 04, 2014 | 44.29 | 44.32 | 43.43 | 43.50 | 675,186 | -0.55(-1.25%) |
Apr 03, 2014 | 44.23 | 44.25 | 43.91 | 44.05 | 305,000 | -0.11(-0.25%) |
Apr 02, 2014 | 44.03 | 44.21 | 43.93 | 44.16 | 418,105 | +0.19(+0.43%) |
Apr 01, 2014 | 43.69 | 43.99 | 43.61 | 43.97 | 336,413 | +0.45(+1.03%) |
Mar 31, 2014 | 43.41 | 43.62 | 43.31 | 43.52 | 438,912 | +0.34(+0.79%) |
Mar 28, 2014 | 43.02 | 43.38 | 42.98 | 43.18 | 236,082 | +0.32(+0.75%) |
Mar 27, 2014 | 43.00 | 43.09 | 42.77 | 42.86 | 612,700 | -0.14(-0.33%) |
Mar 26, 2014 | 43.39 | 43.47 | 43.00 | 43.00 | 457,481 | -0.17(-0.39%) |
Mar 25, 2014 | 43.39 | 43.48 | 42.98 | 43.17 | 552,717 | -0.06(-0.14%) |
Mar 24, 2014 | 43.63 | 43.63 | 43.00 | 43.23 | 1,532,766 | -0.21(-0.48%) |
Mar 21, 2014 | 43.74 | 43.89 | 43.37 | 43.44 | 714,817 | -0.13(-0.30%) |
Mar 20, 2014 | 43.30 | 43.61 | 43.20 | 43.57 | 294,663 | +0.21(+0.48%) |
Mar 19, 2014 | 43.64 | 43.66 | 43.15 | 43.36 | 581,882 | -0.25(-0.57%) |
Mar 18, 2014 | 43.40 | 43.65 | 43.32 | 43.61 | 837,017 | +0.33(+0.76%) |
Mar 17, 2014 | 43.17 | 43.39 | 43.15 | 43.28 | 448,535 | +0.35(+0.82%) |
Mar 14, 2014 | 42.75 | 43.10 | 42.75 | 42.93 | 722,916 | +0.14(+0.33%) |
Mar 13, 2014 | 43.59 | 43.60 | 42.70 | 42.79 | 528,099 | -0.61(-1.41%) |
Mar 12, 2014 | 43.39 | 43.47 | 43.12 | 43.40 | 405,950 | -0.15(-0.34%) |
Mar 11, 2014 | 43.94 | 43.95 | 43.44 | 43.55 | 2,498,897 | -0.31(-0.71%) |
Mar 10, 2014 | 43.95 | 43.98 | 43.65 | 43.86 | 854,539 | -0.12(-0.27%) |
Mar 07, 2014 | 44.14 | 44.19 | 43.85 | 43.98 | 454,718 | +0.02(+0.05%) |
Mar 06, 2014 | 43.96 | 44.11 | 43.90 | 43.96 | 648,601 | +0.08(+0.18%) |
Mar 05, 2014 | 43.88 | 43.96 | 43.78 | 43.88 | 587,365 | +0.04(+0.09%) |
Mar 04, 2014 | 43.74 | 43.90 | 43.66 | 43.84 | 469,805 | +0.62(+1.43%) |