Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.79 | 42.20 | 41.77 | 41.77 | 3,853 | -0.29(-0.68%) |
May 29, 2014 | 41.97 | 42.06 | 41.72 | 42.06 | 2,849 | +0.09(+0.21%) |
May 28, 2014 | 41.81 | 41.97 | 41.68 | 41.97 | 4,175 | +0.02(+0.05%) |
May 27, 2014 | 41.76 | 41.95 | 41.69 | 41.95 | 3,841 | +0.16(+0.38%) |
May 23, 2014 | 41.76 | 41.79 | 41.79 | 41.79 | 4,100 | -0.09(-0.21%) |
May 22, 2014 | 41.84 | 41.88 | 41.84 | 41.88 | 2,095 | -0.18(-0.43%) |
May 21, 2014 | 42.14 | 42.14 | 41.56 | 42.06 | 2,152 | +0.13(+0.31%) |
May 20, 2014 | 42.19 | 42.19 | 41.73 | 41.93 | 2,346 | +0.15(+0.36%) |
May 19, 2014 | 41.86 | 42.07 | 41.55 | 41.78 | 2,389 | -0.34(-0.81%) |
May 16, 2014 | 41.88 | 42.16 | 41.84 | 42.12 | 6,970 | +0.24(+0.57%) |
May 15, 2014 | 41.85 | 41.91 | 41.85 | 41.88 | 1,990 | -0.07(-0.17%) |
May 14, 2014 | 42.05 | 42.05 | 41.95 | 41.95 | 1,570 | +0.01(+0.03%) |
May 13, 2014 | 41.99 | 42.10 | 41.91 | 41.94 | 7,246 | +0.00(+0.01%) |
May 12, 2014 | 41.93 | 41.93 | 41.93 | 41.93 | 330 | -0.23(-0.55%) |
May 09, 2014 | 41.99 | 42.16 | 41.99 | 42.16 | 2,301 | +0.06(+0.14%) |
May 08, 2014 | 41.91 | 42.19 | 41.91 | 42.10 | 24,209 | +0.10(+0.24%) |
May 07, 2014 | 42.05 | 42.22 | 42.00 | 42.00 | 13,178 | -0.25(-0.59%) |
May 06, 2014 | 42.11 | 42.32 | 42.10 | 42.25 | 69,957 | +0.31(+0.74%) |
May 05, 2014 | 41.90 | 42.15 | 41.81 | 41.94 | 6,969 | -0.24(-0.57%) |
May 02, 2014 | 42.13 | 42.18 | 42.13 | 42.18 | 957 | -0.02(-0.05%) |
May 01, 2014 | 42.06 | 42.28 | 41.90 | 42.20 | 39,446 | +0.28(+0.68%) |
Apr 30, 2014 | 42.18 | 42.31 | 41.92 | 41.92 | 27,182 | -0.29(-0.70%) |
Apr 29, 2014 | 42.20 | 42.30 | 41.50 | 42.21 | 101,477 | -0.06(-0.14%) |
Apr 28, 2014 | 42.12 | 42.31 | 42.09 | 42.27 | 72,136 | +0.10(+0.24%) |
Apr 25, 2014 | 42.22 | 42.24 | 42.16 | 42.17 | 13,263 | +0.01(+0.02%) |
Apr 24, 2014 | 42.24 | 42.34 | 42.16 | 42.16 | 175,251 | +0.01(+0.02%) |
Apr 23, 2014 | 42.29 | 42.30 | 42.15 | 42.15 | 75,375 | -0.00(-0.00%) |
Apr 22, 2014 | 42.15 | 42.29 | 42.15 | 42.15 | 11,802 | -0.15(-0.35%) |
Apr 21, 2014 | 42.32 | 42.35 | 42.11 | 42.30 | 7,372 | +0.06(+0.15%) |
Apr 17, 2014 | 41.69 | 42.24 | 42.24 | 42.24 | 3,100 | +0.54(+1.30%) |
Apr 16, 2014 | 41.60 | 41.69 | 41.58 | 41.69 | 1,125 | -0.46(-1.10%) |
Apr 15, 2014 | 41.76 | 42.16 | 41.76 | 42.16 | 1,770 | +0.27(+0.63%) |
Apr 14, 2014 | 42.13 | 42.13 | 41.78 | 41.89 | 3,253 | -0.26(-0.61%) |
Apr 11, 2014 | 41.83 | 42.15 | 41.81 | 42.15 | 9,939 | +0.44(+1.06%) |
Apr 10, 2014 | 41.44 | 41.90 | 41.44 | 41.71 | 2,250 | -0.00(-0.00%) |
Apr 09, 2014 | 41.91 | 41.99 | 41.65 | 41.71 | 1,205 | +0.01(+0.02%) |
Apr 08, 2014 | 41.64 | 41.75 | 41.64 | 41.70 | 3,263 | +0.22(+0.53%) |
Apr 07, 2014 | 41.50 | 41.70 | 41.12 | 41.48 | 3,040 | -0.22(-0.53%) |
Apr 04, 2014 | 41.69 | 41.80 | 41.45 | 41.70 | 11,221 | -0.20(-0.48%) |
Apr 03, 2014 | 41.90 | 41.90 | 41.47 | 41.90 | 770 | +0.03(+0.07%) |
Apr 02, 2014 | 41.97 | 41.97 | 41.54 | 41.87 | 3,266 | -0.03(-0.07%) |
Apr 01, 2014 | 41.35 | 41.90 | 41.35 | 41.90 | 3,921 | +0.51(+1.23%) |
Mar 31, 2014 | 41.73 | 41.96 | 41.38 | 41.39 | 2,765 | -0.31(-0.74%) |
Mar 28, 2014 | 41.90 | 41.90 | 41.50 | 41.70 | 3,627 | +0.32(+0.77%) |
Mar 27, 2014 | 41.38 | 41.38 | 41.38 | 41.38 | 674 | -0.32(-0.77%) |
Mar 26, 2014 | 41.59 | 41.99 | 41.51 | 41.70 | 2,032 | -0.07(-0.17%) |
Mar 25, 2014 | 41.75 | 41.90 | 41.70 | 41.77 | 9,362 | +0.03(+0.07%) |
Mar 24, 2014 | 41.76 | 41.90 | 41.54 | 41.74 | 7,535 | +0.14(+0.34%) |
Mar 21, 2014 | 41.47 | 41.75 | 41.47 | 41.60 | 1,611 | +0.15(+0.36%) |
Mar 20, 2014 | 41.65 | 41.70 | 41.42 | 41.45 | 9,662 | -0.20(-0.48%) |
Mar 19, 2014 | 41.51 | 41.90 | 41.04 | 41.65 | 21,735 | -0.30(-0.72%) |
Mar 18, 2014 | 41.90 | 41.99 | 41.65 | 41.95 | 26,055 | +0.00(+0.00%) |
Mar 17, 2014 | 42.10 | 42.20 | 41.90 | 41.95 | 39,676 | -0.25(-0.59%) |
Mar 14, 2014 | 42.50 | 42.50 | 41.90 | 42.20 | 2,724 | -0.13(-0.31%) |
Mar 13, 2014 | 42.04 | 42.33 | 41.97 | 42.33 | 13,002 | +0.29(+0.70%) |
Mar 12, 2014 | 42.02 | 42.10 | 42.01 | 42.04 | 5,010 | -0.31(-0.74%) |
Mar 11, 2014 | 42.35 | 42.35 | 42.35 | 42.35 | 176 | +0.00(+0.00%) |
Mar 10, 2014 | 42.10 | 42.35 | 42.10 | 42.35 | 6,155 | +0.14(+0.34%) |
Mar 07, 2014 | 42.36 | 42.36 | 42.20 | 42.21 | 1,699 | -0.15(-0.36%) |
Mar 06, 2014 | 42.18 | 42.36 | 42.18 | 42.36 | 1,807 | +0.28(+0.67%) |
Mar 05, 2014 | 42.29 | 42.29 | 42.04 | 42.08 | 1,062 | -0.06(-0.14%) |
Mar 04, 2014 | 42.40 | 42.40 | 42.05 | 42.14 | 1,006 | -0.06(-0.14%) |