Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.09 | 41.13 | 40.91 | 40.96 | 2,210,960 | -0.13(-0.32%) |
May 29, 2014 | 41.08 | 41.26 | 40.96 | 41.10 | 1,259,297 | +0.07(+0.17%) |
May 28, 2014 | 40.99 | 41.13 | 40.95 | 41.03 | 1,424,694 | -0.02(-0.05%) |
May 27, 2014 | 41.04 | 41.16 | 40.95 | 41.05 | 875,994 | +0.11(+0.28%) |
May 23, 2014 | 40.76 | 40.93 | 40.93 | 40.93 | 1,340,251 | +0.14(+0.35%) |
May 22, 2014 | 40.62 | 40.81 | 40.50 | 40.79 | 433,211 | +0.29(+0.73%) |
May 21, 2014 | 40.44 | 40.62 | 40.35 | 40.50 | 1,057,183 | +0.21(+0.52%) |
May 20, 2014 | 40.35 | 40.59 | 40.21 | 40.29 | 1,129,390 | -0.09(-0.23%) |
May 19, 2014 | 40.24 | 40.45 | 40.19 | 40.38 | 1,228,106 | +0.03(+0.07%) |
May 16, 2014 | 40.33 | 40.44 | 40.13 | 40.35 | 1,119,348 | -0.01(-0.02%) |
May 15, 2014 | 40.50 | 40.53 | 40.11 | 40.36 | 1,295,423 | -0.26(-0.63%) |
May 14, 2014 | 41.04 | 41.04 | 40.47 | 40.62 | 994,840 | -0.43(-1.04%) |
May 13, 2014 | 41.16 | 41.29 | 41.03 | 41.05 | 1,053,683 | -0.03(-0.07%) |
May 12, 2014 | 41.29 | 41.33 | 40.94 | 41.08 | 1,244,321 | +0.06(+0.14%) |
May 09, 2014 | 41.43 | 41.43 | 40.92 | 41.02 | 1,342,086 | -0.39(-0.94%) |
May 08, 2014 | 41.56 | 41.75 | 41.27 | 41.41 | 1,242,382 | -0.18(-0.43%) |
May 07, 2014 | 41.13 | 41.60 | 41.13 | 41.59 | 1,238,661 | +0.65(+1.60%) |
May 06, 2014 | 41.40 | 41.44 | 40.92 | 40.93 | 1,611,530 | -0.56(-1.35%) |
May 05, 2014 | 41.63 | 41.89 | 41.46 | 41.49 | 965,054 | -0.33(-0.79%) |
May 02, 2014 | 41.81 | 42.19 | 41.64 | 41.82 | 1,231,478 | +0.01(+0.02%) |
May 01, 2014 | 41.76 | 41.95 | 41.63 | 41.82 | 1,232,688 | +0.11(+0.27%) |
Apr 30, 2014 | 41.82 | 41.85 | 41.48 | 41.70 | 1,561,816 | -0.12(-0.29%) |
Apr 29, 2014 | 41.54 | 41.89 | 41.49 | 41.82 | 939,285 | +0.32(+0.78%) |
Apr 28, 2014 | 42.11 | 42.56 | 41.35 | 41.50 | 1,156,458 | -0.36(-0.86%) |
Apr 25, 2014 | 42.13 | 42.13 | 41.74 | 41.86 | 953,595 | -0.28(-0.68%) |
Apr 24, 2014 | 41.68 | 42.19 | 41.67 | 42.15 | 1,537,935 | +0.58(+1.39%) |
Apr 23, 2014 | 41.52 | 41.77 | 41.45 | 41.57 | 1,417,230 | +0.04(+0.09%) |
Apr 22, 2014 | 41.56 | 41.76 | 41.46 | 41.53 | 944,908 | -0.05(-0.11%) |
Apr 21, 2014 | 41.69 | 41.76 | 41.45 | 41.58 | 763,823 | -0.10(-0.25%) |
Apr 17, 2014 | 41.73 | 41.68 | 41.68 | 41.68 | 1,077,705 | -0.11(-0.27%) |
Apr 16, 2014 | 41.82 | 41.98 | 41.68 | 41.80 | 1,336,386 | +0.28(+0.66%) |
Apr 15, 2014 | 41.55 | 41.63 | 41.18 | 41.52 | 1,168,591 | +0.06(+0.14%) |
Apr 14, 2014 | 41.59 | 41.61 | 41.07 | 41.46 | 987,436 | +0.27(+0.64%) |
Apr 11, 2014 | 41.40 | 41.56 | 41.15 | 41.20 | 1,215,606 | -0.46(-1.09%) |
Apr 10, 2014 | 42.24 | 42.50 | 41.65 | 41.65 | 728,669 | -0.59(-1.39%) |
Apr 09, 2014 | 42.33 | 42.37 | 41.91 | 42.24 | 928,519 | +0.02(+0.04%) |
Apr 08, 2014 | 41.84 | 42.34 | 41.81 | 42.22 | 1,346,480 | +0.35(+0.84%) |
Apr 07, 2014 | 42.37 | 42.41 | 41.86 | 41.87 | 996,376 | -0.52(-1.23%) |
Apr 04, 2014 | 42.88 | 43.09 | 42.37 | 42.39 | 873,707 | -0.17(-0.40%) |
Apr 03, 2014 | 42.45 | 42.59 | 42.19 | 42.56 | 728,682 | +0.22(+0.52%) |
Apr 02, 2014 | 42.03 | 42.36 | 42.00 | 42.35 | 998,274 | +0.28(+0.68%) |
Apr 01, 2014 | 41.92 | 42.07 | 41.77 | 42.06 | 984,915 | +0.28(+0.68%) |
Mar 31, 2014 | 41.41 | 41.84 | 41.32 | 41.78 | 1,110,270 | +0.60(+1.45%) |
Mar 28, 2014 | 40.96 | 41.32 | 40.94 | 41.18 | 1,029,487 | +0.37(+0.91%) |
Mar 27, 2014 | 40.95 | 41.06 | 40.69 | 40.81 | 1,120,138 | -0.13(-0.32%) |
Mar 26, 2014 | 41.60 | 41.71 | 40.93 | 40.94 | 912,800 | -0.40(-0.96%) |
Mar 25, 2014 | 41.60 | 41.60 | 41.23 | 41.34 | 775,805 | +0.00(+0.00%) |
Mar 24, 2014 | 41.67 | 41.83 | 41.15 | 41.34 | 1,151,008 | -0.61(-1.45%) |
Mar 21, 2014 | 41.98 | 42.19 | 41.72 | 41.95 | 1,828,946 | +0.30(+0.73%) |
Mar 20, 2014 | 41.33 | 41.90 | 41.33 | 41.64 | 802,018 | +0.22(+0.53%) |
Mar 19, 2014 | 41.73 | 41.75 | 41.21 | 41.43 | 992,164 | -0.24(-0.57%) |
Mar 18, 2014 | 41.74 | 41.77 | 41.49 | 41.66 | 620,199 | -0.04(-0.09%) |
Mar 17, 2014 | 41.99 | 41.99 | 41.50 | 41.70 | 891,703 | +0.00(+0.00%) |
Mar 14, 2014 | 41.89 | 42.22 | 41.65 | 41.70 | 1,098,957 | -0.39(-0.92%) |
Mar 13, 2014 | 42.44 | 42.46 | 41.91 | 42.09 | 1,042,983 | -0.30(-0.72%) |
Mar 12, 2014 | 41.97 | 42.62 | 41.88 | 42.39 | 1,529,506 | +0.29(+0.70%) |
Mar 11, 2014 | 42.30 | 42.36 | 41.96 | 42.10 | 886,649 | -0.24(-0.56%) |
Mar 10, 2014 | 42.75 | 42.75 | 42.08 | 42.34 | 1,054,903 | -0.39(-0.91%) |
Mar 07, 2014 | 42.31 | 42.87 | 42.25 | 42.73 | 1,857,317 | +0.62(+1.46%) |
Mar 06, 2014 | 41.90 | 42.21 | 41.78 | 42.11 | 884,978 | +0.34(+0.82%) |
Mar 05, 2014 | 41.63 | 41.78 | 41.42 | 41.77 | 926,851 | +0.14(+0.34%) |
Mar 04, 2014 | 41.30 | 41.68 | 41.19 | 41.63 | 1,621,831 | +0.70(+1.72%) |