Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.19 | 40.19 | 39.91 | 40.06 | 62,151 | -0.16(-0.39%) |
May 29, 2014 | 40.19 | 40.22 | 40.06 | 40.22 | 49,013 | +0.15(+0.37%) |
May 28, 2014 | 40.21 | 40.21 | 39.95 | 40.07 | 88,055 | -0.21(-0.53%) |
May 27, 2014 | 39.99 | 40.36 | 39.96 | 40.28 | 119,730 | +0.59(+1.47%) |
May 23, 2014 | 39.26 | 39.70 | 39.70 | 39.70 | 99,222 | +0.32(+0.82%) |
May 22, 2014 | 39.01 | 39.38 | 38.91 | 39.37 | 95,752 | +0.48(+1.24%) |
May 21, 2014 | 38.90 | 39.05 | 38.58 | 38.89 | 71,138 | +0.21(+0.54%) |
May 20, 2014 | 39.20 | 39.20 | 38.49 | 38.68 | 97,696 | -0.59(-1.51%) |
May 19, 2014 | 38.77 | 39.37 | 38.77 | 39.28 | 73,612 | +0.51(+1.31%) |
May 16, 2014 | 38.62 | 38.80 | 38.38 | 38.77 | 49,676 | +0.16(+0.41%) |
May 15, 2014 | 38.70 | 38.70 | 38.11 | 38.61 | 124,184 | -0.22(-0.57%) |
May 14, 2014 | 39.42 | 39.42 | 38.83 | 38.83 | 114,198 | -0.68(-1.72%) |
May 13, 2014 | 39.87 | 39.99 | 39.50 | 39.51 | 57,813 | -0.42(-1.06%) |
May 12, 2014 | 39.22 | 40.05 | 39.21 | 39.93 | 172,325 | +1.00(+2.57%) |
May 09, 2014 | 38.59 | 38.97 | 38.44 | 38.93 | 78,266 | +0.22(+0.57%) |
May 08, 2014 | 39.01 | 39.41 | 38.59 | 38.71 | 64,395 | -0.40(-1.02%) |
May 07, 2014 | 39.07 | 39.11 | 38.56 | 39.11 | 84,731 | +0.04(+0.09%) |
May 06, 2014 | 39.48 | 39.61 | 39.01 | 39.08 | 45,771 | -0.59(-1.50%) |
May 05, 2014 | 39.43 | 39.78 | 39.23 | 39.67 | 323,777 | -0.07(-0.18%) |
May 02, 2014 | 39.79 | 40.09 | 39.67 | 39.74 | 71,724 | +0.09(+0.22%) |
May 01, 2014 | 39.60 | 39.99 | 39.27 | 39.65 | 245,569 | -0.02(-0.04%) |
Apr 30, 2014 | 39.28 | 39.71 | 39.02 | 39.67 | 80,305 | +0.20(+0.52%) |
Apr 29, 2014 | 39.53 | 39.67 | 39.40 | 39.47 | 71,508 | +0.13(+0.34%) |
Apr 28, 2014 | 39.70 | 39.89 | 38.81 | 39.33 | 192,555 | -0.30(-0.76%) |
Apr 25, 2014 | 40.16 | 40.16 | 39.46 | 39.64 | 153,409 | -0.64(-1.60%) |
Apr 24, 2014 | 40.62 | 40.62 | 40.02 | 40.28 | 49,881 | -0.13(-0.32%) |
Apr 23, 2014 | 40.62 | 40.65 | 40.38 | 40.41 | 27,374 | -0.19(-0.47%) |
Apr 22, 2014 | 40.28 | 40.79 | 40.27 | 40.60 | 69,261 | +0.40(+1.00%) |
Apr 21, 2014 | 40.15 | 40.24 | 39.91 | 40.19 | 451,792 | +0.15(+0.38%) |
Apr 17, 2014 | 39.73 | 40.04 | 40.04 | 40.04 | 55,474 | +0.23(+0.58%) |
Apr 16, 2014 | 39.67 | 39.83 | 39.44 | 39.81 | 88,919 | +0.41(+1.04%) |
Apr 15, 2014 | 39.36 | 39.60 | 38.58 | 39.40 | 82,887 | +0.21(+0.53%) |
Apr 14, 2014 | 39.56 | 39.69 | 38.98 | 39.20 | 147,388 | +0.04(+0.10%) |
Apr 11, 2014 | 39.39 | 39.77 | 38.98 | 39.16 | 64,844 | -0.58(-1.46%) |
Apr 10, 2014 | 40.83 | 40.83 | 39.56 | 39.74 | 105,956 | -1.11(-2.72%) |
Apr 09, 2014 | 40.44 | 40.85 | 40.29 | 40.85 | 36,610 | +0.55(+1.38%) |
Apr 08, 2014 | 39.99 | 40.46 | 39.91 | 40.30 | 85,248 | +0.29(+0.72%) |
Apr 07, 2014 | 40.41 | 40.50 | 39.77 | 40.01 | 244,674 | -0.62(-1.52%) |
Apr 04, 2014 | 41.85 | 41.85 | 40.45 | 40.62 | 79,675 | -0.96(-2.30%) |
Apr 03, 2014 | 41.97 | 41.99 | 41.46 | 41.58 | 31,313 | -0.39(-0.93%) |
Apr 02, 2014 | 41.97 | 42.01 | 41.77 | 41.97 | 65,496 | +0.20(+0.47%) |
Apr 01, 2014 | 41.39 | 41.84 | 41.39 | 41.78 | 145,336 | +0.50(+1.21%) |
Mar 31, 2014 | 40.77 | 41.36 | 40.68 | 41.28 | 187,037 | +0.72(+1.78%) |
Mar 28, 2014 | 40.62 | 41.13 | 40.45 | 40.55 | 122,630 | +0.04(+0.09%) |
Mar 27, 2014 | 40.71 | 40.90 | 40.35 | 40.52 | 65,160 | -0.16(-0.38%) |
Mar 26, 2014 | 41.71 | 41.71 | 40.67 | 40.67 | 124,032 | -0.86(-2.06%) |
Mar 25, 2014 | 41.70 | 41.93 | 41.21 | 41.53 | 105,778 | +0.02(+0.05%) |
Mar 24, 2014 | 42.10 | 42.11 | 41.13 | 41.51 | 117,603 | -0.44(-1.06%) |
Mar 21, 2014 | 42.34 | 42.53 | 41.95 | 41.95 | 173,037 | -0.18(-0.42%) |
Mar 20, 2014 | 42.01 | 42.29 | 41.84 | 42.13 | 52,874 | +0.07(+0.17%) |
Mar 19, 2014 | 42.34 | 42.34 | 41.86 | 42.06 | 74,561 | -0.26(-0.62%) |
Mar 18, 2014 | 41.83 | 42.41 | 41.79 | 42.32 | 133,163 | +0.54(+1.29%) |
Mar 17, 2014 | 41.84 | 42.09 | 41.75 | 41.78 | 82,388 | +0.23(+0.54%) |
Mar 14, 2014 | 41.24 | 41.65 | 41.24 | 41.55 | 67,902 | +0.15(+0.35%) |
Mar 13, 2014 | 42.04 | 42.04 | 41.19 | 41.40 | 121,667 | -0.48(-1.15%) |
Mar 12, 2014 | 41.52 | 41.89 | 41.39 | 41.89 | 38,958 | +0.20(+0.47%) |
Mar 11, 2014 | 42.17 | 42.37 | 41.57 | 41.69 | 381,888 | -0.47(-1.10%) |
Mar 10, 2014 | 42.24 | 42.24 | 41.99 | 42.16 | 90,626 | -0.20(-0.47%) |
Mar 07, 2014 | 42.61 | 42.61 | 42.12 | 42.36 | 80,616 | +0.01(+0.02%) |
Mar 06, 2014 | 42.48 | 42.51 | 42.27 | 42.35 | 53,713 | -0.04(-0.10%) |
Mar 05, 2014 | 42.41 | 42.43 | 42.26 | 42.39 | 77,779 | -0.04(-0.08%) |
Mar 04, 2014 | 41.82 | 42.62 | 41.82 | 42.43 | 202,917 | +1.10(+2.66%) |