Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.51 | 44.41 | 43.51 | 44.05 | 45,092 | +0.43(+0.99%) |
May 29, 2014 | 44.60 | 44.60 | 43.55 | 43.62 | 98,340 | -0.88(-1.98%) |
May 28, 2014 | 45.20 | 45.20 | 44.22 | 44.50 | 229,681 | -1.07(-2.35%) |
May 27, 2014 | 45.72 | 45.72 | 45.25 | 45.57 | 57,374 | +0.15(+0.33%) |
May 26, 2014 | 45.01 | 45.42 | 45.01 | 45.42 | 23,492 | +0.41(+0.91%) |
May 23, 2014 | 44.99 | 45.13 | 44.87 | 45.01 | 44,852 | -0.02(-0.04%) |
May 22, 2014 | 44.72 | 45.20 | 44.61 | 45.03 | 28,361 | +0.50(+1.12%) |
May 21, 2014 | 44.50 | 44.72 | 44.25 | 44.53 | 70,904 | +0.14(+0.32%) |
May 20, 2014 | 43.75 | 44.45 | 43.75 | 44.39 | 32,487 | +0.41(+0.93%) |
May 16, 2014 | 43.98 | 43.98 | 43.98 | 0 | +0.13(+0.30%) | |
May 15, 2014 | 44.40 | 44.40 | 43.84 | 43.85 | 34,772 | -0.46(-1.04%) |
May 14, 2014 | 44.25 | 44.45 | 44.17 | 44.31 | 167,454 | +0.11(+0.25%) |
May 13, 2014 | 44.25 | 44.30 | 43.89 | 44.20 | 53,041 | -0.05(-0.11%) |
May 12, 2014 | 44.80 | 44.80 | 44.20 | 44.25 | 47,124 | -0.01(-0.02%) |
May 09, 2014 | 44.13 | 44.67 | 44.13 | 44.26 | 48,870 | -0.04(-0.09%) |
May 08, 2014 | 44.43 | 44.71 | 44.20 | 44.30 | 54,020 | -0.04(-0.09%) |
May 07, 2014 | 44.05 | 44.50 | 44.00 | 44.34 | 43,432 | +0.58(+1.33%) |
May 06, 2014 | 43.45 | 43.86 | 42.73 | 43.76 | 78,663 | +0.57(+1.32%) |
May 05, 2014 | 43.47 | 43.47 | 42.95 | 43.19 | 67,940 | +0.10(+0.23%) |
May 02, 2014 | 42.83 | 43.18 | 42.50 | 43.09 | 122,359 | +0.44(+1.03%) |
May 01, 2014 | 42.83 | 42.84 | 42.60 | 42.65 | 25,955 | -0.07(-0.16%) |
Apr 30, 2014 | 42.84 | 42.89 | 42.51 | 42.72 | 33,816 | -0.09(-0.21%) |
Apr 29, 2014 | 43.42 | 43.42 | 42.70 | 42.81 | 132,772 | -0.30(-0.70%) |
Apr 28, 2014 | 43.06 | 43.40 | 43.01 | 43.11 | 45,418 | -0.04(-0.09%) |
Apr 25, 2014 | 43.55 | 43.72 | 43.12 | 43.15 | 46,168 | -0.56(-1.28%) |
Apr 24, 2014 | 43.96 | 44.25 | 43.71 | 43.71 | 55,862 | -0.23(-0.52%) |
Apr 23, 2014 | 43.48 | 43.94 | 43.35 | 43.94 | 146,897 | +0.91(+2.11%) |
Apr 22, 2014 | 43.48 | 43.48 | 42.92 | 43.03 | 128,617 | -0.37(-0.85%) |
Apr 21, 2014 | 43.75 | 43.81 | 43.38 | 43.40 | 69,750 | -0.33(-0.75%) |
Apr 17, 2014 | 43.73 | 43.73 | 43.73 | 0 | -0.06(-0.14%) | |
Apr 16, 2014 | 43.50 | 43.84 | 43.35 | 43.79 | 53,173 | +0.48(+1.11%) |
Apr 15, 2014 | 43.01 | 43.68 | 43.01 | 43.31 | 99,447 | +0.31(+0.72%) |
Apr 14, 2014 | 42.75 | 43.21 | 42.75 | 43.00 | 56,396 | +0.23(+0.54%) |
Apr 11, 2014 | 42.95 | 42.95 | 42.70 | 42.77 | 40,357 | +0.03(+0.07%) |
Apr 10, 2014 | 42.40 | 42.98 | 42.34 | 42.74 | 62,414 | +0.70(+1.67%) |
Apr 09, 2014 | 41.57 | 42.10 | 41.57 | 42.04 | 181,094 | +0.26(+0.62%) |
Apr 08, 2014 | 42.50 | 42.50 | 41.50 | 41.78 | 113,261 | -0.23(-0.55%) |
Apr 07, 2014 | 42.75 | 42.80 | 42.01 | 42.01 | 82,948 | -0.79(-1.85%) |
Apr 04, 2014 | 43.11 | 43.31 | 42.75 | 42.80 | 29,294 | -0.48(-1.11%) |
Apr 03, 2014 | 43.45 | 43.69 | 43.17 | 43.28 | 51,496 | -0.31(-0.71%) |
Apr 02, 2014 | 43.60 | 43.75 | 43.51 | 43.59 | 37,095 | +0.00(+0.00%) |
Apr 01, 2014 | 43.70 | 43.70 | 43.34 | 43.59 | 34,029 | +0.08(+0.18%) |
Mar 31, 2014 | 43.40 | 43.64 | 43.38 | 43.51 | 87,540 | +0.16(+0.37%) |
Mar 28, 2014 | 43.20 | 43.44 | 43.00 | 43.35 | 67,094 | +0.32(+0.74%) |
Mar 27, 2014 | 43.45 | 43.45 | 43.01 | 43.03 | 39,513 | -0.23(-0.53%) |
Mar 26, 2014 | 43.55 | 43.70 | 43.22 | 43.26 | 50,942 | -0.07(-0.16%) |
Mar 25, 2014 | 43.75 | 43.75 | 43.33 | 43.33 | 75,351 | -0.42(-0.96%) |
Mar 24, 2014 | 43.87 | 44.00 | 43.37 | 43.75 | 67,544 | +0.01(+0.02%) |
Mar 21, 2014 | 42.75 | 43.83 | 42.75 | 43.74 | 56,329 | +0.93(+2.17%) |
Mar 20, 2014 | 42.51 | 43.04 | 42.51 | 42.81 | 94,507 | -0.14(-0.33%) |
Mar 19, 2014 | 42.55 | 43.17 | 42.55 | 42.95 | 45,317 | +0.37(+0.87%) |
Mar 18, 2014 | 42.25 | 42.69 | 42.10 | 42.58 | 59,465 | +0.45(+1.07%) |
Mar 17, 2014 | 42.40 | 42.74 | 42.12 | 42.13 | 75,277 | +0.01(+0.02%) |
Mar 14, 2014 | 41.97 | 42.24 | 41.93 | 42.12 | 45,215 | +0.30(+0.72%) |
Mar 13, 2014 | 42.22 | 42.43 | 41.61 | 41.82 | 143,454 | -0.28(-0.67%) |
Mar 12, 2014 | 41.25 | 42.15 | 41.25 | 42.10 | 114,021 | +1.04(+2.53%) |
Mar 11, 2014 | 40.62 | 41.23 | 40.41 | 41.06 | 649,283 | +0.45(+1.11%) |
Mar 10, 2014 | 41.20 | 41.20 | 40.58 | 40.61 | 79,121 | -0.37(-0.90%) |
Mar 07, 2014 | 41.21 | 41.41 | 40.86 | 40.98 | 82,332 | -0.15(-0.36%) |
Mar 06, 2014 | 41.47 | 41.47 | 40.96 | 41.13 | 255,914 | -0.05(-0.12%) |
Mar 05, 2014 | 42.00 | 42.00 | 41.16 | 41.18 | 64,936 | -0.83(-1.98%) |
Mar 04, 2014 | 42.02 | 42.25 | 41.80 | 42.01 | 69,023 | +0.16(+0.38%) |