Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.99 | 44.00 | 43.84 | 43.93 | 27,060 | -0.25(-0.57%) |
May 29, 2014 | 44.29 | 44.31 | 44.10 | 44.18 | 21,455 | +0.10(+0.23%) |
May 28, 2014 | 44.09 | 44.22 | 43.94 | 44.08 | 18,264 | -0.10(-0.22%) |
May 27, 2014 | 44.12 | 44.25 | 44.09 | 44.18 | 34,294 | -0.21(-0.48%) |
May 23, 2014 | 44.36 | 44.39 | 44.39 | 44.39 | 40,900 | +0.11(+0.24%) |
May 22, 2014 | 44.47 | 44.52 | 44.21 | 44.28 | 21,120 | -0.02(-0.05%) |
May 21, 2014 | 44.21 | 44.40 | 44.10 | 44.30 | 29,204 | +0.20(+0.45%) |
May 20, 2014 | 43.85 | 44.13 | 43.82 | 44.10 | 33,043 | +0.19(+0.43%) |
May 19, 2014 | 44.13 | 44.22 | 43.90 | 43.91 | 31,338 | -0.16(-0.36%) |
May 16, 2014 | 43.99 | 44.15 | 43.94 | 44.07 | 17,340 | +0.28(+0.64%) |
May 15, 2014 | 43.91 | 43.91 | 43.73 | 43.79 | 19,409 | -0.04(-0.09%) |
May 14, 2014 | 43.79 | 43.97 | 43.72 | 43.83 | 32,437 | +0.21(+0.48%) |
May 13, 2014 | 43.39 | 43.64 | 43.27 | 43.62 | 35,711 | +0.33(+0.76%) |
May 12, 2014 | 43.37 | 43.37 | 43.24 | 43.29 | 12,642 | +0.19(+0.44%) |
May 09, 2014 | 43.26 | 43.28 | 43.05 | 43.10 | 8,522 | -0.07(-0.16%) |
May 08, 2014 | 43.01 | 43.18 | 42.97 | 43.17 | 12,996 | -0.06(-0.14%) |
May 07, 2014 | 42.98 | 43.27 | 42.80 | 43.23 | 17,640 | +0.46(+1.08%) |
May 06, 2014 | 43.12 | 43.12 | 42.77 | 42.77 | 15,608 | -0.22(-0.51%) |
May 05, 2014 | 43.09 | 43.09 | 42.79 | 42.99 | 72,415 | -0.39(-0.90%) |
May 02, 2014 | 43.29 | 43.52 | 43.17 | 43.38 | 38,515 | +0.29(+0.67%) |
May 01, 2014 | 42.81 | 43.12 | 42.71 | 43.09 | 27,498 | -0.16(-0.37%) |
Apr 30, 2014 | 43.17 | 43.27 | 43.00 | 43.25 | 27,253 | -0.25(-0.57%) |
Apr 29, 2014 | 43.63 | 43.69 | 43.49 | 43.50 | 36,362 | +0.21(+0.49%) |
Apr 28, 2014 | 43.67 | 43.67 | 43.13 | 43.29 | 57,556 | -0.47(-1.07%) |
Apr 25, 2014 | 43.92 | 43.98 | 43.70 | 43.76 | 50,426 | -0.36(-0.82%) |
Apr 24, 2014 | 43.97 | 44.19 | 43.86 | 44.12 | 55,170 | +0.50(+1.15%) |
Apr 23, 2014 | 43.76 | 43.79 | 43.43 | 43.62 | 73,043 | -0.11(-0.25%) |
Apr 22, 2014 | 43.73 | 43.77 | 43.44 | 43.73 | 157,215 | -0.23(-0.52%) |
Apr 21, 2014 | 43.79 | 44.04 | 43.76 | 43.96 | 314,760 | +0.13(+0.30%) |
Apr 17, 2014 | 43.71 | 43.83 | 43.83 | 43.83 | 23,900 | +0.06(+0.14%) |
Apr 16, 2014 | 44.05 | 44.09 | 43.77 | 43.77 | 45,468 | +0.06(+0.14%) |
Apr 15, 2014 | 43.45 | 43.71 | 43.36 | 43.71 | 29,390 | +0.17(+0.39%) |
Apr 14, 2014 | 43.15 | 43.57 | 43.11 | 43.54 | 26,375 | +0.66(+1.54%) |
Apr 11, 2014 | 42.92 | 43.10 | 42.87 | 42.88 | 3,352 | -0.07(-0.16%) |
Apr 10, 2014 | 43.04 | 43.04 | 42.95 | 42.95 | 2,982 | -0.11(-0.26%) |
Apr 09, 2014 | 43.01 | 43.15 | 43.01 | 43.06 | 4,000 | +0.01(+0.02%) |
Apr 08, 2014 | 42.45 | 43.05 | 42.28 | 43.05 | 10,160 | +0.73(+1.72%) |
Apr 07, 2014 | 42.25 | 42.49 | 42.14 | 42.32 | 15,981 | -0.29(-0.68%) |
Apr 04, 2014 | 42.59 | 42.72 | 42.55 | 42.61 | 21,408 | +0.19(+0.45%) |
Apr 03, 2014 | 42.07 | 42.46 | 42.02 | 42.42 | 3,482 | +0.64(+1.53%) |
Apr 02, 2014 | 41.75 | 41.89 | 41.69 | 41.78 | 33,579 | -0.29(-0.69%) |
Apr 01, 2014 | 42.82 | 42.82 | 42.05 | 42.07 | 5,364 | -0.98(-2.28%) |
Mar 31, 2014 | 43.27 | 43.27 | 42.82 | 43.05 | 14,901 | -0.11(-0.25%) |
Mar 28, 2014 | 43.24 | 43.32 | 43.08 | 43.16 | 110,935 | +0.16(+0.37%) |
Mar 27, 2014 | 42.96 | 43.05 | 42.94 | 43.00 | 5,288 | +0.25(+0.58%) |
Mar 26, 2014 | 42.81 | 42.84 | 42.62 | 42.75 | 7,584 | +0.07(+0.16%) |
Mar 25, 2014 | 42.77 | 42.86 | 42.65 | 42.68 | 8,270 | +0.12(+0.28%) |
Mar 24, 2014 | 42.98 | 42.98 | 42.56 | 42.56 | 8,022 | -0.18(-0.42%) |
Mar 21, 2014 | 42.83 | 43.04 | 42.73 | 42.74 | 11,273 | +0.23(+0.54%) |
Mar 20, 2014 | 42.25 | 42.51 | 42.25 | 42.51 | 2,632 | +0.19(+0.45%) |
Mar 19, 2014 | 42.37 | 42.46 | 42.30 | 42.32 | 2,809 | -0.31(-0.73%) |
Mar 18, 2014 | 42.38 | 42.63 | 42.38 | 42.63 | 3,913 | +0.16(+0.38%) |
Mar 17, 2014 | 42.81 | 42.90 | 42.47 | 42.47 | 20,985 | -0.74(-1.71%) |
Mar 14, 2014 | 42.85 | 43.30 | 42.85 | 43.21 | 12,769 | +0.43(+1.01%) |
Mar 13, 2014 | 42.95 | 42.95 | 42.60 | 42.78 | 63,019 | -0.17(-0.40%) |
Mar 12, 2014 | 42.77 | 43.01 | 42.77 | 42.95 | 4,742 | -0.13(-0.30%) |
Mar 11, 2014 | 43.02 | 43.19 | 42.96 | 43.08 | 14,499 | +0.15(+0.35%) |
Mar 10, 2014 | 42.92 | 43.06 | 42.78 | 42.93 | 11,674 | -0.36(-0.83%) |
Mar 07, 2014 | 43.10 | 43.42 | 43.09 | 43.29 | 19,789 | +0.12(+0.28%) |
Mar 06, 2014 | 42.92 | 43.21 | 42.80 | 43.17 | 22,779 | +0.27(+0.63%) |
Mar 05, 2014 | 43.25 | 43.25 | 42.85 | 42.90 | 72,407 | -0.60(-1.38%) |
Mar 04, 2014 | 43.63 | 43.63 | 43.45 | 43.50 | 24,394 | -0.68(-1.54%) |