Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.13 | 40.20 | 40.11 | 40.17 | 472,570 | -0.11(-0.28%) |
May 29, 2014 | 40.28 | 40.29 | 40.13 | 40.29 | 223,770 | +0.22(+0.54%) |
May 28, 2014 | 40.17 | 40.17 | 39.98 | 40.07 | 429,172 | -0.08(-0.20%) |
May 27, 2014 | 40.30 | 40.32 | 40.02 | 40.15 | 432,429 | +0.15(+0.37%) |
May 23, 2014 | 39.97 | 40.00 | 40.00 | 40.00 | 201,444 | +0.11(+0.27%) |
May 22, 2014 | 39.89 | 39.91 | 39.82 | 39.89 | 187,184 | +0.12(+0.31%) |
May 21, 2014 | 39.67 | 39.77 | 39.56 | 39.77 | 277,301 | +0.29(+0.74%) |
May 20, 2014 | 39.58 | 39.61 | 39.38 | 39.48 | 505,355 | -0.27(-0.68%) |
May 19, 2014 | 39.70 | 39.75 | 39.59 | 39.75 | 318,451 | -0.02(-0.06%) |
May 16, 2014 | 39.80 | 39.80 | 39.61 | 39.77 | 415,456 | +0.13(+0.32%) |
May 15, 2014 | 39.88 | 39.88 | 39.52 | 39.64 | 411,332 | -0.25(-0.62%) |
May 14, 2014 | 39.81 | 39.99 | 39.81 | 39.89 | 381,499 | +0.02(+0.06%) |
May 13, 2014 | 39.91 | 39.91 | 39.78 | 39.87 | 357,926 | +0.04(+0.09%) |
May 12, 2014 | 39.75 | 39.84 | 39.65 | 39.83 | 481,847 | +0.34(+0.87%) |
May 09, 2014 | 39.53 | 39.54 | 39.38 | 39.49 | 171,520 | -0.08(-0.21%) |
May 08, 2014 | 39.63 | 39.75 | 39.52 | 39.57 | 332,130 | +0.01(+0.02%) |
May 07, 2014 | 39.49 | 39.58 | 39.32 | 39.56 | 287,785 | +0.10(+0.26%) |
May 06, 2014 | 39.52 | 39.59 | 39.40 | 39.46 | 256,127 | -0.03(-0.07%) |
May 05, 2014 | 39.36 | 39.49 | 39.20 | 39.49 | 242,226 | -0.04(-0.10%) |
May 02, 2014 | 39.47 | 39.59 | 39.41 | 39.52 | 255,781 | +0.05(+0.13%) |
May 01, 2014 | 39.48 | 39.52 | 39.39 | 39.47 | 344,138 | +0.06(+0.15%) |
Apr 30, 2014 | 39.30 | 39.44 | 39.19 | 39.41 | 156,976 | +0.14(+0.36%) |
Apr 29, 2014 | 39.38 | 39.45 | 39.14 | 39.27 | 1,221,460 | +0.16(+0.40%) |
Apr 28, 2014 | 39.03 | 39.21 | 38.84 | 39.11 | 306,763 | +0.12(+0.31%) |
Apr 25, 2014 | 39.16 | 39.16 | 38.86 | 39.00 | 170,687 | -0.24(-0.61%) |
Apr 24, 2014 | 39.30 | 39.32 | 38.98 | 39.23 | 681,043 | +0.03(+0.08%) |
Apr 23, 2014 | 39.33 | 39.33 | 39.14 | 39.20 | 190,185 | -0.12(-0.30%) |
Apr 22, 2014 | 39.38 | 39.38 | 39.25 | 39.32 | 229,981 | +0.03(+0.08%) |
Apr 21, 2014 | 39.29 | 39.29 | 39.09 | 39.29 | 173,791 | +0.10(+0.27%) |
Apr 17, 2014 | 39.07 | 39.19 | 39.19 | 39.19 | 585,960 | +0.21(+0.54%) |
Apr 16, 2014 | 38.94 | 39.01 | 38.75 | 38.98 | 617,573 | +0.40(+1.02%) |
Apr 15, 2014 | 38.72 | 38.76 | 38.19 | 38.59 | 222,378 | -0.25(-0.65%) |
Apr 14, 2014 | 38.89 | 38.91 | 38.63 | 38.84 | 273,299 | +0.16(+0.42%) |
Apr 11, 2014 | 38.70 | 38.87 | 38.61 | 38.67 | 238,945 | -0.14(-0.36%) |
Apr 10, 2014 | 39.38 | 39.38 | 38.79 | 38.82 | 250,274 | -0.67(-1.70%) |
Apr 09, 2014 | 39.34 | 39.50 | 39.11 | 39.49 | 582,547 | +0.45(+1.17%) |
Apr 08, 2014 | 39.02 | 39.14 | 38.89 | 39.03 | 214,560 | +0.10(+0.27%) |
Apr 07, 2014 | 39.15 | 39.15 | 38.82 | 38.93 | 293,220 | -0.13(-0.34%) |
Apr 04, 2014 | 39.44 | 39.46 | 39.01 | 39.06 | 296,797 | -0.09(-0.23%) |
Apr 03, 2014 | 39.31 | 39.32 | 39.02 | 39.15 | 232,705 | -0.11(-0.28%) |
Apr 02, 2014 | 39.21 | 39.31 | 39.14 | 39.26 | 391,834 | +0.07(+0.19%) |
Apr 01, 2014 | 39.17 | 39.21 | 39.08 | 39.19 | 638,131 | +0.27(+0.69%) |
Mar 31, 2014 | 39.03 | 39.03 | 38.88 | 38.92 | 324,755 | +0.25(+0.64%) |
Mar 28, 2014 | 38.59 | 38.79 | 38.58 | 38.67 | 156,815 | +0.23(+0.60%) |
Mar 27, 2014 | 38.37 | 38.46 | 38.22 | 38.44 | 110,570 | +0.28(+0.72%) |
Mar 26, 2014 | 38.41 | 38.46 | 38.15 | 38.17 | 1,216,421 | +0.01(+0.02%) |
Mar 25, 2014 | 38.12 | 38.23 | 37.97 | 38.16 | 182,504 | +0.36(+0.96%) |
Mar 24, 2014 | 37.93 | 37.93 | 37.53 | 37.80 | 315,765 | +0.12(+0.31%) |
Mar 21, 2014 | 37.94 | 38.03 | 37.63 | 37.68 | 138,810 | -0.01(-0.02%) |
Mar 20, 2014 | 37.54 | 37.78 | 37.40 | 37.69 | 236,610 | -0.07(-0.20%) |
Mar 19, 2014 | 38.21 | 38.21 | 37.55 | 37.76 | 229,807 | -0.50(-1.30%) |
Mar 18, 2014 | 38.06 | 38.29 | 38.01 | 38.26 | 218,460 | +0.27(+0.70%) |
Mar 17, 2014 | 37.89 | 38.03 | 37.75 | 37.99 | 214,912 | +0.43(+1.14%) |
Mar 14, 2014 | 37.52 | 37.73 | 37.44 | 37.56 | 243,935 | -0.03(-0.08%) |
Mar 13, 2014 | 38.32 | 38.34 | 37.51 | 37.59 | 308,169 | -0.62(-1.63%) |
Mar 12, 2014 | 38.09 | 38.21 | 37.91 | 38.21 | 178,921 | -0.10(-0.25%) |
Mar 11, 2014 | 38.60 | 38.64 | 38.26 | 38.31 | 165,880 | -0.20(-0.52%) |
Mar 10, 2014 | 38.61 | 38.61 | 38.30 | 38.51 | 451,185 | -0.27(-0.71%) |
Mar 07, 2014 | 39.05 | 39.05 | 38.63 | 38.78 | 233,013 | -0.30(-0.78%) |
Mar 06, 2014 | 39.12 | 39.17 | 39.00 | 39.09 | 200,248 | +0.43(+1.11%) |
Mar 05, 2014 | 38.70 | 38.70 | 38.57 | 38.66 | 269,104 | +0.00(+0.00%) |
Mar 04, 2014 | 38.55 | 38.74 | 38.53 | 38.66 | 298,802 | +0.68(+1.79%) |