Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.99 | 44.20 | 43.76 | 43.98 | 10,315 | +0.53(+1.22%) |
May 29, 2014 | 43.21 | 43.45 | 43.21 | 43.45 | 4,032 | -0.19(-0.44%) |
May 28, 2014 | 43.26 | 43.67 | 43.25 | 43.64 | 12,194 | +0.31(+0.72%) |
May 27, 2014 | 43.35 | 43.51 | 43.29 | 43.33 | 5,053 | +0.36(+0.84%) |
May 23, 2014 | 42.97 | 42.97 | 42.97 | 0 | +0.03(+0.07%) | |
May 22, 2014 | 43.06 | 43.18 | 42.81 | 42.94 | 6,170 | -0.02(-0.05%) |
May 21, 2014 | 42.70 | 43.19 | 42.70 | 42.96 | 8,273 | +0.53(+1.25%) |
May 20, 2014 | 42.76 | 42.77 | 42.36 | 42.43 | 8,201 | +0.28(+0.66%) |
May 19, 2014 | 42.49 | 42.55 | 42.06 | 42.15 | 8,819 | -0.60(-1.40%) |
May 16, 2014 | 43.05 | 43.05 | 42.75 | 42.75 | 18,790 | -0.45(-1.04%) |
May 15, 2014 | 43.11 | 43.35 | 42.94 | 43.20 | 6,031 | -0.31(-0.71%) |
May 14, 2014 | 43.94 | 44.07 | 43.51 | 43.51 | 12,373 | -0.17(-0.39%) |
May 13, 2014 | 43.61 | 43.94 | 43.61 | 43.68 | 7,444 | +0.02(+0.05%) |
May 12, 2014 | 43.66 | 43.88 | 43.66 | 43.66 | 4,449 | +0.11(+0.25%) |
May 09, 2014 | 43.67 | 43.76 | 43.44 | 43.55 | 65,876 | +0.05(+0.11%) |
May 08, 2014 | 43.82 | 43.89 | 43.49 | 43.50 | 2,135 | -0.30(-0.68%) |
May 07, 2014 | 44.11 | 44.11 | 43.60 | 43.80 | 8,313 | -0.02(-0.05%) |
May 06, 2014 | 43.97 | 44.02 | 43.82 | 43.82 | 3,149 | +1.73(+4.11%) |
May 05, 2014 | 41.78 | 42.10 | 41.63 | 42.09 | 7,262 | +0.36(+0.86%) |
May 02, 2014 | 41.39 | 41.90 | 41.39 | 41.73 | 9,295 | +0.19(+0.46%) |
May 01, 2014 | 41.37 | 42.05 | 41.37 | 41.54 | 18,338 | -0.06(-0.14%) |
Apr 30, 2014 | 41.62 | 41.62 | 41.42 | 41.60 | 6,038 | +0.29(+0.70%) |
Apr 29, 2014 | 41.47 | 41.49 | 41.26 | 41.31 | 2,843 | +0.13(+0.32%) |
Apr 28, 2014 | 41.01 | 41.25 | 40.98 | 41.18 | 6,484 | -0.33(-0.79%) |
Apr 25, 2014 | 41.30 | 41.58 | 41.30 | 41.51 | 5,246 | -0.10(-0.24%) |
Apr 24, 2014 | 41.47 | 41.73 | 41.18 | 41.61 | 7,401 | +0.10(+0.24%) |
Apr 23, 2014 | 41.37 | 41.59 | 41.37 | 41.51 | 6,586 | +0.50(+1.22%) |
Apr 22, 2014 | 40.98 | 41.22 | 40.88 | 41.01 | 9,860 | +0.75(+1.86%) |
Apr 21, 2014 | 40.46 | 40.46 | 40.25 | 40.26 | 5,899 | -0.02(-0.05%) |
Apr 17, 2014 | 40.28 | 40.28 | 40.28 | 0 | -0.42(-1.03%) | |
Apr 16, 2014 | 40.60 | 40.86 | 40.60 | 40.70 | 3,420 | +0.32(+0.80%) |
Apr 15, 2014 | 40.45 | 40.49 | 40.02 | 40.38 | 6,526 | +0.59(+1.47%) |
Apr 14, 2014 | 39.72 | 39.99 | 39.65 | 39.79 | 3,908 | -0.78(-1.92%) |
Apr 11, 2014 | 40.46 | 40.81 | 40.46 | 40.57 | 0 | -1.16(-2.78%) |
Apr 10, 2014 | 41.71 | 42.02 | 41.50 | 41.73 | 6,154 | -0.27(-0.64%) |
Apr 09, 2014 | 41.95 | 42.00 | 41.64 | 42.00 | 5,056 | +0.39(+0.94%) |
Apr 08, 2014 | 41.51 | 41.78 | 41.51 | 41.61 | 5,326 | -0.42(-1.00%) |
Apr 07, 2014 | 42.30 | 42.42 | 41.96 | 42.03 | 6,995 | -0.10(-0.24%) |
Apr 04, 2014 | 41.89 | 42.46 | 41.89 | 42.13 | 0 | +0.31(+0.74%) |
Apr 03, 2014 | 41.82 | 42.00 | 41.60 | 41.82 | 6,527 | -0.57(-1.34%) |
Apr 02, 2014 | 42.30 | 42.39 | 42.11 | 42.39 | 7,789 | +0.04(+0.09%) |
Apr 01, 2014 | 42.22 | 42.49 | 42.17 | 42.35 | 7,541 | +0.89(+2.15%) |
Mar 31, 2014 | 41.68 | 41.71 | 41.39 | 41.46 | 7,126 | +0.88(+2.17%) |
Mar 28, 2014 | 40.62 | 40.65 | 40.43 | 40.58 | 0 | +0.48(+1.20%) |
Mar 27, 2014 | 40.01 | 40.14 | 39.78 | 40.10 | 8,951 | +0.48(+1.21%) |
Mar 26, 2014 | 39.52 | 39.83 | 39.42 | 39.62 | 3,881 | +0.28(+0.71%) |
Mar 25, 2014 | 39.10 | 39.36 | 38.98 | 39.34 | 10,469 | -0.16(-0.41%) |
Mar 24, 2014 | 39.41 | 39.64 | 39.10 | 39.50 | 7,044 | +0.69(+1.78%) |
Mar 21, 2014 | 39.46 | 39.51 | 38.76 | 38.81 | 0 | -1.14(-2.85%) |
Mar 20, 2014 | 39.94 | 40.07 | 39.79 | 39.95 | 4,652 | -0.47(-1.16%) |
Mar 19, 2014 | 40.82 | 40.82 | 40.30 | 40.42 | 8,933 | -0.66(-1.61%) |
Mar 18, 2014 | 41.01 | 41.08 | 40.93 | 41.08 | 5,425 | -0.81(-1.93%) |
Mar 17, 2014 | 41.48 | 41.90 | 41.48 | 41.89 | 8,527 | +1.19(+2.92%) |
Mar 14, 2014 | 40.80 | 40.83 | 40.57 | 40.70 | 0 | -0.51(-1.24%) |
Mar 13, 2014 | 42.20 | 42.30 | 41.05 | 41.21 | 12,069 | -0.96(-2.28%) |
Mar 12, 2014 | 42.09 | 42.20 | 41.89 | 42.17 | 8,959 | -0.16(-0.38%) |
Mar 11, 2014 | 42.53 | 42.62 | 42.15 | 42.33 | 7,022 | -0.09(-0.21%) |
Mar 10, 2014 | 42.51 | 42.57 | 42.17 | 42.42 | 7,042 | -0.45(-1.05%) |
Mar 07, 2014 | 43.30 | 43.38 | 42.62 | 42.87 | 0 | -0.61(-1.41%) |
Mar 06, 2014 | 43.33 | 43.69 | 43.29 | 43.48 | 9,152 | +0.71(+1.66%) |
Mar 05, 2014 | 42.75 | 42.84 | 42.59 | 42.77 | 5,406 | -0.14(-0.33%) |
Mar 04, 2014 | 42.84 | 43.13 | 42.82 | 42.91 | 25,953 | +0.67(+1.59%) |