Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.34 | 42.40 | 41.98 | 42.23 | 53,357 | -0.23(-0.54%) |
May 29, 2014 | 42.56 | 42.69 | 42.34 | 42.46 | 26,163 | -0.10(-0.23%) |
May 28, 2014 | 42.90 | 42.90 | 42.51 | 42.56 | 40,653 | -0.06(-0.14%) |
May 27, 2014 | 42.77 | 42.83 | 42.54 | 42.62 | 113,602 | +0.35(+0.83%) |
May 23, 2014 | 42.20 | 42.27 | 42.27 | 42.27 | 35,000 | -0.31(-0.73%) |
May 22, 2014 | 42.78 | 42.82 | 42.48 | 42.58 | 39,690 | -0.25(-0.58%) |
May 21, 2014 | 42.67 | 42.84 | 42.48 | 42.83 | 51,106 | +0.29(+0.68%) |
May 20, 2014 | 42.45 | 42.60 | 41.99 | 42.54 | 47,766 | +0.08(+0.19%) |
May 19, 2014 | 41.94 | 42.48 | 41.94 | 42.46 | 70,514 | +0.40(+0.95%) |
May 16, 2014 | 41.62 | 42.06 | 41.45 | 42.06 | 79,484 | +0.43(+1.03%) |
May 15, 2014 | 41.63 | 41.66 | 41.17 | 41.63 | 53,496 | -0.05(-0.12%) |
May 14, 2014 | 41.75 | 41.92 | 41.61 | 41.68 | 61,337 | -0.24(-0.57%) |
May 13, 2014 | 42.00 | 42.11 | 41.84 | 41.92 | 62,345 | -0.02(-0.05%) |
May 12, 2014 | 41.79 | 42.11 | 41.69 | 41.94 | 46,286 | +0.45(+1.08%) |
May 09, 2014 | 41.01 | 41.54 | 40.81 | 41.49 | 20,771 | +0.44(+1.07%) |
May 08, 2014 | 41.06 | 41.46 | 40.87 | 41.05 | 50,867 | +0.08(+0.20%) |
May 07, 2014 | 40.37 | 40.97 | 40.37 | 40.97 | 27,145 | +0.44(+1.09%) |
May 06, 2014 | 40.64 | 40.82 | 40.46 | 40.53 | 35,614 | -0.14(-0.34%) |
May 05, 2014 | 40.22 | 40.67 | 40.06 | 40.67 | 83,653 | +0.27(+0.67%) |
May 02, 2014 | 40.77 | 40.77 | 40.29 | 40.40 | 62,326 | -0.27(-0.66%) |
May 01, 2014 | 40.60 | 40.74 | 40.39 | 40.67 | 116,055 | +0.11(+0.27%) |
Apr 30, 2014 | 40.58 | 40.80 | 40.41 | 40.56 | 66,404 | -0.07(-0.17%) |
Apr 29, 2014 | 40.45 | 40.63 | 40.28 | 40.63 | 49,777 | +0.36(+0.89%) |
Apr 28, 2014 | 40.03 | 40.27 | 39.74 | 40.27 | 82,554 | +0.48(+1.21%) |
Apr 25, 2014 | 39.54 | 39.79 | 39.44 | 39.79 | 37,407 | -0.05(-0.13%) |
Apr 24, 2014 | 40.05 | 40.05 | 39.61 | 39.84 | 128,356 | -0.11(-0.28%) |
Apr 23, 2014 | 39.83 | 40.00 | 39.76 | 39.95 | 21,651 | -0.09(-0.22%) |
Apr 22, 2014 | 40.14 | 40.15 | 39.90 | 40.04 | 56,157 | -0.08(-0.20%) |
Apr 21, 2014 | 39.98 | 40.18 | 39.83 | 40.12 | 29,189 | +0.12(+0.30%) |
Apr 17, 2014 | 39.70 | 40.00 | 40.00 | 40.00 | 88,100 | -0.04(-0.10%) |
Apr 16, 2014 | 39.67 | 40.16 | 39.26 | 40.04 | 85,970 | +0.92(+2.35%) |
Apr 15, 2014 | 39.22 | 39.42 | 38.11 | 39.12 | 51,578 | -0.18(-0.46%) |
Apr 14, 2014 | 39.28 | 39.49 | 38.74 | 39.30 | 83,635 | +0.18(+0.46%) |
Apr 11, 2014 | 38.96 | 39.58 | 38.96 | 39.12 | 167,059 | -0.10(-0.25%) |
Apr 10, 2014 | 40.15 | 40.30 | 39.17 | 39.22 | 80,159 | -1.02(-2.53%) |
Apr 09, 2014 | 40.16 | 40.32 | 39.80 | 40.24 | 43,528 | +0.36(+0.90%) |
Apr 08, 2014 | 39.70 | 40.02 | 39.59 | 39.88 | 34,993 | +0.49(+1.24%) |
Apr 07, 2014 | 39.58 | 39.70 | 39.08 | 39.39 | 79,602 | -0.36(-0.91%) |
Apr 04, 2014 | 40.52 | 40.52 | 39.57 | 39.75 | 50,819 | -0.34(-0.85%) |
Apr 03, 2014 | 39.90 | 40.09 | 39.63 | 40.09 | 46,365 | +0.21(+0.53%) |
Apr 02, 2014 | 40.20 | 40.20 | 39.79 | 39.88 | 59,231 | -0.09(-0.23%) |
Apr 01, 2014 | 39.41 | 39.99 | 39.41 | 39.97 | 197,182 | +0.58(+1.47%) |
Mar 31, 2014 | 38.69 | 39.42 | 38.69 | 39.39 | 72,597 | +0.79(+2.05%) |
Mar 28, 2014 | 38.72 | 38.83 | 38.45 | 38.60 | 77,923 | +0.20(+0.52%) |
Mar 27, 2014 | 38.27 | 38.45 | 38.05 | 38.40 | 60,255 | +0.25(+0.66%) |
Mar 26, 2014 | 38.90 | 38.90 | 38.15 | 38.15 | 58,231 | -0.58(-1.50%) |
Mar 25, 2014 | 38.83 | 38.87 | 38.44 | 38.73 | 34,059 | +0.04(+0.10%) |
Mar 24, 2014 | 38.92 | 38.92 | 38.25 | 38.69 | 29,331 | -0.02(-0.05%) |
Mar 21, 2014 | 39.03 | 39.08 | 38.46 | 38.71 | 50,230 | -0.26(-0.67%) |
Mar 20, 2014 | 38.55 | 39.09 | 38.50 | 38.97 | 22,591 | +0.23(+0.59%) |
Mar 19, 2014 | 38.76 | 39.01 | 37.86 | 38.74 | 81,390 | -0.09(-0.23%) |
Mar 18, 2014 | 38.75 | 39.00 | 38.51 | 38.83 | 138,254 | +0.50(+1.30%) |
Mar 17, 2014 | 37.88 | 38.46 | 37.85 | 38.33 | 95,283 | +0.81(+2.16%) |
Mar 14, 2014 | 37.28 | 37.78 | 37.06 | 37.52 | 112,812 | -0.02(-0.05%) |
Mar 13, 2014 | 38.21 | 38.29 | 37.27 | 37.54 | 108,751 | -0.48(-1.26%) |
Mar 12, 2014 | 37.83 | 38.17 | 37.51 | 38.02 | 46,830 | -0.13(-0.34%) |
Mar 11, 2014 | 38.25 | 38.49 | 37.80 | 38.15 | 60,422 | -0.38(-0.99%) |
Mar 10, 2014 | 38.18 | 38.54 | 38.00 | 38.53 | 44,597 | +0.02(+0.05%) |
Mar 07, 2014 | 38.95 | 38.95 | 38.25 | 38.51 | 105,021 | -0.16(-0.41%) |
Mar 06, 2014 | 38.65 | 38.68 | 38.30 | 38.67 | 198,932 | +0.16(+0.40%) |
Mar 05, 2014 | 38.55 | 38.70 | 38.23 | 38.52 | 59,646 | +0.02(+0.06%) |
Mar 04, 2014 | 38.69 | 38.73 | 38.21 | 38.49 | 232,697 | +0.94(+2.50%) |