Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.99 | 42.08 | 41.87 | 42.08 | 9,436 | +0.16(+0.38%) |
May 29, 2014 | 41.77 | 41.92 | 41.73 | 41.92 | 7,665 | +0.16(+0.38%) |
May 28, 2014 | 41.80 | 41.80 | 41.66 | 41.76 | 9,617 | +0.00(+0.01%) |
May 27, 2014 | 41.68 | 41.78 | 41.64 | 41.76 | 9,810 | +0.27(+0.65%) |
May 23, 2014 | 41.34 | 41.49 | 41.49 | 41.49 | 8,504 | +0.17(+0.41%) |
May 22, 2014 | 41.23 | 41.33 | 41.23 | 41.32 | 3,556 | +0.15(+0.36%) |
May 21, 2014 | 40.91 | 41.19 | 40.91 | 41.17 | 6,629 | +0.36(+0.88%) |
May 20, 2014 | 40.97 | 41.04 | 40.73 | 40.81 | 11,509 | -0.25(-0.61%) |
May 19, 2014 | 40.80 | 41.07 | 40.80 | 41.06 | 11,410 | +0.21(+0.50%) |
May 16, 2014 | 40.66 | 40.88 | 40.56 | 40.86 | 8,428 | +0.22(+0.54%) |
May 15, 2014 | 40.93 | 40.93 | 40.52 | 40.64 | 14,783 | -0.39(-0.95%) |
May 14, 2014 | 41.19 | 41.19 | 41.02 | 41.02 | 10,087 | -0.22(-0.53%) |
May 13, 2014 | 41.28 | 41.35 | 41.21 | 41.24 | 15,166 | +0.03(+0.07%) |
May 12, 2014 | 40.97 | 41.21 | 40.94 | 41.21 | 16,965 | +0.45(+1.10%) |
May 09, 2014 | 40.67 | 40.77 | 40.48 | 40.77 | 13,159 | +0.14(+0.35%) |
May 08, 2014 | 40.65 | 40.91 | 40.51 | 40.62 | 18,705 | -0.02(-0.06%) |
May 07, 2014 | 40.54 | 40.65 | 40.35 | 40.65 | 8,745 | +0.11(+0.27%) |
May 06, 2014 | 40.82 | 40.82 | 40.51 | 40.54 | 12,986 | -0.36(-0.88%) |
May 05, 2014 | 40.60 | 40.90 | 40.48 | 40.90 | 4,318 | +0.20(+0.48%) |
May 02, 2014 | 40.82 | 40.84 | 40.67 | 40.70 | 13,127 | -0.04(-0.09%) |
May 01, 2014 | 40.79 | 40.82 | 40.63 | 40.74 | 12,648 | +0.02(+0.04%) |
Apr 30, 2014 | 40.60 | 40.73 | 40.60 | 40.72 | 4,327 | +0.11(+0.27%) |
Apr 29, 2014 | 40.55 | 40.70 | 40.47 | 40.61 | 10,453 | +0.14(+0.35%) |
Apr 28, 2014 | 40.35 | 40.58 | 40.07 | 40.47 | 18,699 | +0.26(+0.64%) |
Apr 25, 2014 | 40.41 | 40.42 | 40.18 | 40.21 | 24,799 | -0.39(-0.97%) |
Apr 24, 2014 | 40.84 | 40.91 | 40.47 | 40.60 | 7,943 | +0.07(+0.18%) |
Apr 23, 2014 | 40.72 | 40.72 | 40.50 | 40.53 | 32,094 | -0.13(-0.31%) |
Apr 22, 2014 | 40.66 | 40.81 | 40.65 | 40.66 | 11,227 | +0.22(+0.55%) |
Apr 21, 2014 | 40.33 | 40.46 | 40.33 | 40.44 | 9,447 | +0.14(+0.35%) |
Apr 17, 2014 | 40.10 | 40.29 | 40.29 | 40.29 | 10,855 | +0.05(+0.13%) |
Apr 16, 2014 | 40.02 | 40.24 | 39.94 | 40.24 | 15,773 | +0.50(+1.26%) |
Apr 15, 2014 | 39.60 | 39.74 | 39.27 | 39.74 | 13,862 | +0.20(+0.50%) |
Apr 14, 2014 | 39.57 | 39.65 | 39.24 | 39.54 | 19,803 | +0.30(+0.77%) |
Apr 11, 2014 | 39.36 | 39.63 | 39.21 | 39.24 | 19,548 | -0.45(-1.13%) |
Apr 10, 2014 | 40.55 | 40.55 | 39.53 | 39.68 | 17,504 | -0.83(-2.05%) |
Apr 09, 2014 | 40.05 | 40.53 | 40.05 | 40.52 | 21,808 | +0.55(+1.36%) |
Apr 08, 2014 | 39.92 | 40.02 | 39.62 | 39.97 | 10,273 | +0.12(+0.30%) |
Apr 07, 2014 | 40.03 | 40.13 | 39.68 | 39.85 | 42,784 | -0.27(-0.68%) |
Apr 04, 2014 | 40.69 | 40.69 | 40.09 | 40.12 | 9,784 | -0.68(-1.66%) |
Apr 03, 2014 | 41.10 | 41.10 | 40.69 | 40.80 | 12,967 | -0.16(-0.38%) |
Apr 02, 2014 | 40.91 | 40.96 | 40.83 | 40.95 | 18,601 | +0.13(+0.31%) |
Apr 01, 2014 | 40.57 | 40.84 | 40.57 | 40.83 | 8,825 | +0.35(+0.86%) |
Mar 31, 2014 | 40.31 | 40.55 | 40.31 | 40.48 | 13,098 | +0.38(+0.96%) |
Mar 28, 2014 | 40.05 | 40.33 | 40.04 | 40.10 | 6,580 | +0.08(+0.20%) |
Mar 27, 2014 | 40.12 | 40.12 | 39.89 | 40.02 | 12,932 | -0.10(-0.25%) |
Mar 26, 2014 | 40.54 | 40.61 | 40.11 | 40.11 | 489,829 | -0.38(-0.93%) |
Mar 25, 2014 | 40.58 | 40.58 | 40.22 | 40.49 | 13,599 | +0.18(+0.45%) |
Mar 24, 2014 | 40.48 | 40.48 | 40.13 | 40.31 | 14,614 | -0.17(-0.41%) |
Mar 21, 2014 | 40.97 | 40.97 | 40.47 | 40.47 | 11,817 | -0.30(-0.73%) |
Mar 20, 2014 | 40.40 | 40.80 | 40.40 | 40.77 | 9,094 | +0.16(+0.39%) |
Mar 19, 2014 | 40.88 | 40.89 | 40.40 | 40.61 | 14,062 | -0.29(-0.71%) |
Mar 18, 2014 | 40.70 | 40.94 | 40.68 | 40.90 | 12,094 | +0.39(+0.96%) |
Mar 17, 2014 | 40.41 | 40.62 | 40.40 | 40.51 | 11,373 | +0.34(+0.84%) |
Mar 14, 2014 | 40.27 | 40.43 | 40.15 | 40.17 | 18,368 | -0.17(-0.42%) |
Mar 13, 2014 | 41.01 | 41.01 | 40.21 | 40.34 | 19,101 | -0.51(-1.24%) |
Mar 12, 2014 | 40.60 | 40.85 | 40.57 | 40.85 | 8,635 | +0.07(+0.17%) |
Mar 11, 2014 | 41.05 | 41.07 | 40.78 | 40.78 | 4,770 | -0.18(-0.43%) |
Mar 10, 2014 | 40.92 | 40.96 | 40.75 | 40.96 | 11,197 | +0.06(+0.15%) |
Mar 07, 2014 | 41.26 | 41.26 | 40.80 | 40.90 | 20,869 | -0.10(-0.26%) |
Mar 06, 2014 | 41.13 | 41.20 | 41.00 | 41.00 | 22,678 | -0.02(-0.04%) |
Mar 05, 2014 | 41.02 | 41.08 | 41.00 | 41.02 | 498,011 | -0.01(-0.03%) |
Mar 04, 2014 | 40.84 | 41.07 | 40.81 | 41.03 | 16,410 | +0.62(+1.54%) |