Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.16 | 42.38 | 41.49 | 41.72 | 38,588 | -0.58(-1.37%) |
May 29, 2014 | 42.71 | 42.98 | 41.39 | 42.30 | 34,940 | -0.51(-1.19%) |
May 28, 2014 | 43.29 | 43.86 | 42.76 | 42.81 | 34,006 | -0.76(-1.74%) |
May 27, 2014 | 42.92 | 44.75 | 42.10 | 43.57 | 32,765 | +0.93(+2.18%) |
May 23, 2014 | 42.15 | 42.64 | 42.64 | 42.64 | 30,928 | +0.70(+1.68%) |
May 22, 2014 | 41.95 | 42.05 | 41.71 | 41.93 | 3,984 | -0.03(-0.07%) |
May 21, 2014 | 42.06 | 42.06 | 41.36 | 41.96 | 39,903 | +0.33(+0.79%) |
May 20, 2014 | 41.79 | 42.21 | 41.45 | 41.63 | 101,836 | -1.01(-2.37%) |
May 19, 2014 | 42.59 | 43.01 | 42.41 | 42.64 | 47,530 | +0.07(+0.17%) |
May 16, 2014 | 42.78 | 42.94 | 42.06 | 42.57 | 81,586 | -0.36(-0.84%) |
May 15, 2014 | 43.50 | 44.00 | 42.56 | 42.93 | 61,742 | -0.90(-2.05%) |
May 14, 2014 | 45.21 | 45.57 | 43.76 | 43.83 | 57,032 | -1.58(-3.48%) |
May 13, 2014 | 46.18 | 46.44 | 45.41 | 45.41 | 79,084 | -0.86(-1.86%) |
May 12, 2014 | 42.82 | 46.45 | 42.82 | 46.27 | 146,694 | +3.24(+7.53%) |
May 09, 2014 | 40.33 | 43.03 | 40.33 | 43.03 | 71,220 | +0.24(+0.57%) |
May 08, 2014 | 41.58 | 42.88 | 41.57 | 42.79 | 82,079 | +1.20(+2.90%) |
May 07, 2014 | 41.17 | 41.73 | 40.91 | 41.59 | 29,337 | +0.61(+1.49%) |
May 06, 2014 | 40.95 | 41.40 | 40.77 | 40.98 | 70,554 | -0.12(-0.29%) |
May 05, 2014 | 41.20 | 41.59 | 40.85 | 41.09 | 31,024 | -0.31(-0.76%) |
May 02, 2014 | 41.67 | 41.70 | 41.24 | 41.41 | 36,172 | -0.09(-0.23%) |
May 01, 2014 | 41.35 | 41.66 | 40.80 | 41.50 | 63,136 | -0.01(-0.02%) |
Apr 30, 2014 | 41.18 | 41.65 | 40.91 | 41.51 | 46,785 | +0.33(+0.80%) |
Apr 29, 2014 | 41.23 | 41.67 | 40.91 | 41.18 | 38,802 | +0.04(+0.10%) |
Apr 28, 2014 | 41.04 | 41.34 | 40.76 | 41.14 | 37,717 | +0.20(+0.50%) |
Apr 25, 2014 | 40.98 | 41.58 | 40.51 | 40.94 | 50,692 | -0.35(-0.85%) |
Apr 24, 2014 | 41.38 | 41.61 | 41.05 | 41.29 | 22,764 | +0.14(+0.34%) |
Apr 23, 2014 | 41.30 | 41.67 | 40.93 | 41.15 | 38,743 | -0.31(-0.74%) |
Apr 22, 2014 | 41.49 | 41.59 | 41.13 | 41.45 | 29,723 | -0.12(-0.28%) |
Apr 21, 2014 | 41.97 | 41.97 | 41.34 | 41.57 | 15,840 | -0.13(-0.30%) |
Apr 17, 2014 | 40.68 | 41.70 | 41.70 | 41.70 | 35,913 | +0.78(+1.91%) |
Apr 16, 2014 | 40.92 | 40.97 | 40.47 | 40.91 | 35,918 | +0.33(+0.81%) |
Apr 15, 2014 | 40.59 | 40.92 | 39.79 | 40.59 | 53,316 | +0.26(+0.64%) |
Apr 14, 2014 | 40.17 | 40.54 | 39.97 | 40.33 | 36,691 | +0.57(+1.44%) |
Apr 11, 2014 | 39.65 | 40.03 | 39.61 | 39.76 | 52,109 | -0.29(-0.72%) |
Apr 10, 2014 | 40.23 | 40.93 | 39.72 | 40.05 | 55,220 | -0.79(-1.94%) |
Apr 09, 2014 | 40.85 | 41.31 | 40.61 | 40.84 | 111,784 | -0.02(-0.04%) |
Apr 08, 2014 | 40.19 | 40.98 | 40.19 | 40.85 | 32,867 | +0.83(+2.07%) |
Apr 07, 2014 | 40.87 | 40.87 | 39.77 | 40.02 | 66,284 | -1.00(-2.44%) |
Apr 04, 2014 | 42.51 | 42.51 | 40.95 | 41.02 | 44,782 | -1.11(-2.64%) |
Apr 03, 2014 | 41.81 | 42.46 | 41.77 | 42.13 | 52,857 | -0.12(-0.28%) |
Apr 02, 2014 | 42.16 | 42.72 | 42.01 | 42.25 | 64,859 | +0.24(+0.58%) |
Apr 01, 2014 | 42.20 | 42.35 | 41.50 | 42.01 | 66,624 | -0.24(-0.57%) |
Mar 31, 2014 | 41.62 | 42.52 | 41.58 | 42.25 | 53,496 | +0.73(+1.75%) |
Mar 28, 2014 | 41.45 | 41.97 | 41.27 | 41.52 | 39,565 | +0.05(+0.11%) |
Mar 27, 2014 | 41.67 | 41.67 | 41.36 | 41.48 | 39,670 | -0.09(-0.23%) |
Mar 26, 2014 | 42.84 | 42.84 | 40.86 | 41.57 | 39,561 | -0.99(-2.33%) |
Mar 25, 2014 | 42.45 | 42.90 | 42.31 | 42.56 | 43,877 | +0.30(+0.71%) |
Mar 24, 2014 | 41.79 | 42.50 | 41.52 | 42.26 | 41,668 | +0.82(+1.97%) |
Mar 21, 2014 | 40.80 | 41.56 | 40.74 | 41.45 | 122,581 | +0.78(+1.92%) |
Mar 20, 2014 | 40.69 | 40.84 | 40.59 | 40.66 | 48,665 | -0.01(-0.02%) |
Mar 19, 2014 | 40.05 | 41.48 | 39.80 | 40.67 | 62,193 | +0.63(+1.58%) |
Mar 18, 2014 | 39.18 | 40.05 | 39.18 | 40.04 | 112,606 | +0.75(+1.91%) |
Mar 17, 2014 | 39.06 | 39.48 | 38.69 | 39.29 | 50,003 | +0.28(+0.72%) |
Mar 14, 2014 | 38.89 | 39.30 | 38.71 | 39.00 | 30,767 | +0.06(+0.16%) |
Mar 13, 2014 | 39.32 | 39.49 | 38.79 | 38.94 | 32,592 | -0.28(-0.72%) |
Mar 12, 2014 | 39.29 | 39.60 | 38.99 | 39.22 | 32,217 | -0.19(-0.48%) |
Mar 11, 2014 | 39.44 | 39.89 | 39.14 | 39.41 | 103,271 | -0.10(-0.26%) |
Mar 10, 2014 | 39.12 | 39.52 | 38.88 | 39.51 | 67,080 | +0.44(+1.12%) |
Mar 07, 2014 | 39.32 | 39.32 | 38.90 | 39.08 | 39,733 | -0.01(-0.02%) |
Mar 06, 2014 | 38.97 | 39.32 | 38.87 | 39.08 | 40,539 | +0.29(+0.75%) |
Mar 05, 2014 | 39.13 | 39.13 | 38.54 | 38.79 | 52,527 | -0.56(-1.41%) |
Mar 04, 2014 | 38.90 | 39.90 | 38.12 | 39.35 | 115,771 | +0.78(+2.03%) |