Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.96 | 41.23 | 40.82 | 41.16 | 166,205 | +0.34(+0.82%) |
May 29, 2014 | 40.98 | 40.99 | 40.61 | 40.83 | 132,957 | -0.15(-0.37%) |
May 28, 2014 | 41.01 | 41.15 | 40.77 | 40.98 | 184,897 | -0.04(-0.09%) |
May 27, 2014 | 40.64 | 41.06 | 40.62 | 41.01 | 199,885 | +0.52(+1.29%) |
May 23, 2014 | 40.30 | 40.49 | 40.49 | 40.49 | 205,105 | +0.15(+0.37%) |
May 22, 2014 | 40.11 | 40.49 | 39.96 | 40.34 | 82,154 | +0.41(+1.02%) |
May 21, 2014 | 39.96 | 39.97 | 39.46 | 39.94 | 270,394 | +0.06(+0.14%) |
May 20, 2014 | 39.87 | 40.00 | 39.64 | 39.88 | 421,214 | -0.12(-0.30%) |
May 19, 2014 | 40.06 | 40.37 | 39.76 | 40.00 | 365,770 | -0.15(-0.37%) |
May 16, 2014 | 39.96 | 40.16 | 39.62 | 40.15 | 232,919 | +0.17(+0.43%) |
May 15, 2014 | 39.77 | 40.06 | 39.42 | 39.98 | 417,499 | -0.04(-0.09%) |
May 14, 2014 | 40.01 | 40.36 | 39.80 | 40.01 | 287,185 | -0.06(-0.16%) |
May 13, 2014 | 40.48 | 40.74 | 40.06 | 40.08 | 224,826 | -0.48(-1.19%) |
May 12, 2014 | 40.38 | 40.76 | 40.23 | 40.56 | 229,540 | +0.21(+0.51%) |
May 09, 2014 | 40.67 | 40.90 | 40.23 | 40.36 | 221,603 | -0.50(-1.23%) |
May 08, 2014 | 41.65 | 42.01 | 40.84 | 40.86 | 338,007 | -0.71(-1.71%) |
May 07, 2014 | 41.13 | 41.60 | 40.89 | 41.57 | 346,333 | +0.57(+1.38%) |
May 06, 2014 | 41.50 | 41.58 | 40.97 | 41.00 | 266,108 | -0.50(-1.21%) |
May 05, 2014 | 40.80 | 41.57 | 40.53 | 41.50 | 288,126 | +0.51(+1.25%) |
May 02, 2014 | 42.04 | 42.80 | 40.87 | 40.99 | 389,512 | +0.01(+0.03%) |
May 01, 2014 | 41.04 | 41.22 | 40.49 | 40.98 | 423,992 | +0.04(+0.10%) |
Apr 30, 2014 | 40.88 | 40.99 | 40.54 | 40.94 | 247,190 | +0.11(+0.26%) |
Apr 29, 2014 | 41.51 | 41.72 | 40.77 | 40.83 | 234,121 | -0.46(-1.12%) |
Apr 28, 2014 | 41.43 | 41.57 | 40.83 | 41.29 | 231,559 | +0.00(+0.00%) |
Apr 25, 2014 | 41.34 | 41.56 | 41.08 | 41.29 | 319,549 | -0.16(-0.39%) |
Apr 24, 2014 | 41.38 | 41.62 | 41.11 | 41.45 | 231,031 | +0.26(+0.64%) |
Apr 23, 2014 | 41.24 | 41.88 | 41.15 | 41.19 | 345,747 | -0.07(-0.17%) |
Apr 22, 2014 | 41.11 | 41.30 | 40.85 | 41.26 | 309,063 | +0.30(+0.73%) |
Apr 21, 2014 | 41.19 | 41.23 | 40.68 | 40.96 | 358,651 | -0.21(-0.52%) |
Apr 17, 2014 | 41.57 | 41.18 | 41.18 | 41.18 | 1,418,061 | -0.48(-1.16%) |
Apr 16, 2014 | 41.56 | 41.72 | 41.43 | 41.66 | 362,325 | +0.25(+0.60%) |
Apr 15, 2014 | 41.16 | 41.56 | 40.85 | 41.41 | 429,134 | +0.36(+0.88%) |
Apr 14, 2014 | 40.70 | 41.58 | 40.50 | 41.05 | 549,515 | +0.86(+2.15%) |
Apr 11, 2014 | 40.28 | 40.83 | 40.04 | 40.19 | 518,797 | -0.45(-1.12%) |
Apr 10, 2014 | 41.06 | 41.46 | 40.40 | 40.64 | 397,782 | -0.40(-0.98%) |
Apr 09, 2014 | 40.81 | 41.04 | 40.53 | 41.04 | 406,290 | +0.31(+0.77%) |
Apr 08, 2014 | 40.23 | 40.89 | 40.22 | 40.73 | 393,719 | +0.47(+1.18%) |
Apr 07, 2014 | 40.66 | 40.72 | 40.23 | 40.26 | 305,581 | -0.47(-1.17%) |
Apr 04, 2014 | 41.40 | 41.83 | 40.60 | 40.73 | 322,706 | -0.35(-0.85%) |
Apr 03, 2014 | 41.26 | 41.44 | 41.00 | 41.08 | 233,351 | -0.07(-0.17%) |
Apr 02, 2014 | 41.15 | 41.36 | 40.86 | 41.15 | 378,293 | +0.09(+0.21%) |
Apr 01, 2014 | 40.84 | 41.09 | 40.50 | 41.06 | 349,692 | +0.20(+0.49%) |
Mar 31, 2014 | 40.23 | 41.02 | 39.98 | 40.87 | 327,765 | +0.90(+2.25%) |
Mar 28, 2014 | 40.01 | 40.31 | 39.84 | 39.97 | 235,460 | -0.09(-0.23%) |
Mar 27, 2014 | 39.94 | 40.11 | 39.72 | 40.06 | 214,798 | +0.16(+0.41%) |
Mar 26, 2014 | 40.50 | 40.50 | 39.87 | 39.89 | 356,326 | -0.29(-0.72%) |
Mar 25, 2014 | 40.01 | 40.27 | 39.72 | 40.19 | 228,293 | +0.35(+0.89%) |
Mar 24, 2014 | 40.23 | 40.38 | 39.71 | 39.83 | 348,271 | -0.18(-0.46%) |
Mar 21, 2014 | 40.59 | 41.10 | 39.97 | 40.01 | 928,520 | -0.40(-0.98%) |
Mar 20, 2014 | 40.67 | 40.67 | 40.24 | 40.41 | 204,575 | -0.30(-0.75%) |
Mar 19, 2014 | 41.61 | 41.61 | 40.57 | 40.72 | 211,740 | -0.88(-2.11%) |
Mar 18, 2014 | 41.35 | 41.86 | 41.26 | 41.60 | 395,896 | +0.24(+0.58%) |
Mar 17, 2014 | 41.25 | 41.61 | 41.11 | 41.35 | 334,604 | +0.24(+0.59%) |
Mar 14, 2014 | 40.39 | 41.31 | 40.38 | 41.11 | 296,255 | +0.70(+1.74%) |
Mar 13, 2014 | 39.94 | 40.43 | 39.84 | 40.41 | 344,286 | +0.47(+1.17%) |
Mar 12, 2014 | 39.38 | 39.97 | 39.35 | 39.94 | 312,581 | +0.46(+1.17%) |
Mar 11, 2014 | 39.62 | 39.78 | 39.13 | 39.48 | 297,400 | -0.14(-0.36%) |
Mar 10, 2014 | 39.84 | 39.94 | 39.53 | 39.62 | 215,410 | -0.21(-0.53%) |
Mar 07, 2014 | 40.29 | 40.36 | 39.48 | 39.84 | 533,745 | -0.38(-0.93%) |
Mar 06, 2014 | 40.53 | 40.74 | 40.14 | 40.21 | 201,819 | -0.32(-0.79%) |
Mar 05, 2014 | 40.67 | 40.79 | 40.32 | 40.53 | 406,461 | -0.26(-0.63%) |
Mar 04, 2014 | 40.44 | 41.03 | 40.44 | 40.79 | 384,820 | +0.84(+2.09%) |