Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.54 | 41.54 | 41.29 | 41.38 | 16,190 | -0.06(-0.15%) |
May 29, 2014 | 41.53 | 41.53 | 41.28 | 41.44 | 13,829 | -0.02(-0.04%) |
May 28, 2014 | 41.52 | 41.52 | 41.30 | 41.46 | 7,434 | -0.09(-0.23%) |
May 27, 2014 | 41.34 | 41.68 | 41.34 | 41.56 | 16,425 | +0.48(+1.16%) |
May 23, 2014 | 40.71 | 41.08 | 41.08 | 41.08 | 14,860 | +0.37(+0.91%) |
May 22, 2014 | 40.34 | 40.75 | 40.30 | 40.71 | 5,742 | +0.35(+0.87%) |
May 21, 2014 | 40.47 | 40.47 | 40.10 | 40.36 | 5,479 | +0.16(+0.40%) |
May 20, 2014 | 40.21 | 40.21 | 39.98 | 40.20 | 6,817 | -0.55(-1.36%) |
May 19, 2014 | 40.35 | 40.84 | 40.31 | 40.75 | 9,234 | +0.34(+0.84%) |
May 16, 2014 | 40.13 | 40.41 | 40.04 | 40.41 | 13,216 | +0.33(+0.83%) |
May 15, 2014 | 39.84 | 40.15 | 39.75 | 40.08 | 13,806 | -0.32(-0.80%) |
May 14, 2014 | 40.92 | 41.05 | 40.40 | 40.40 | 15,547 | -0.81(-1.97%) |
May 13, 2014 | 41.53 | 41.57 | 41.21 | 41.21 | 12,053 | -0.31(-0.75%) |
May 12, 2014 | 40.80 | 41.67 | 40.80 | 41.52 | 16,097 | +0.96(+2.38%) |
May 09, 2014 | 40.32 | 40.60 | 40.32 | 40.56 | 4,636 | +0.23(+0.58%) |
May 08, 2014 | 40.68 | 40.93 | 40.26 | 40.32 | 20,221 | -0.28(-0.68%) |
May 07, 2014 | 40.48 | 40.60 | 40.02 | 40.60 | 11,579 | +0.23(+0.57%) |
May 06, 2014 | 40.85 | 40.85 | 40.37 | 40.37 | 10,796 | -0.56(-1.36%) |
May 05, 2014 | 40.79 | 40.93 | 40.66 | 40.93 | 12,726 | -0.11(-0.26%) |
May 02, 2014 | 41.12 | 41.46 | 41.03 | 41.03 | 7,369 | +0.19(+0.46%) |
May 01, 2014 | 40.85 | 41.26 | 40.59 | 40.85 | 8,693 | -0.18(-0.45%) |
Apr 30, 2014 | 40.72 | 41.03 | 40.53 | 41.03 | 18,331 | +0.12(+0.30%) |
Apr 29, 2014 | 41.02 | 41.15 | 40.90 | 40.91 | 45,635 | +0.07(+0.17%) |
Apr 28, 2014 | 41.10 | 41.30 | 40.33 | 40.84 | 828,512 | -0.20(-0.49%) |
Apr 25, 2014 | 41.50 | 41.50 | 41.04 | 41.04 | 8,635 | -0.52(-1.24%) |
Apr 24, 2014 | 41.65 | 41.74 | 41.34 | 41.56 | 25,002 | -0.05(-0.12%) |
Apr 23, 2014 | 41.77 | 41.86 | 41.61 | 41.61 | 15,884 | -0.15(-0.35%) |
Apr 22, 2014 | 41.54 | 41.84 | 41.45 | 41.75 | 10,529 | +0.33(+0.79%) |
Apr 21, 2014 | 41.45 | 41.45 | 41.30 | 41.43 | 15,048 | +0.07(+0.18%) |
Apr 17, 2014 | 41.03 | 41.35 | 41.35 | 41.35 | 15,789 | +0.25(+0.61%) |
Apr 16, 2014 | 41.01 | 41.11 | 40.92 | 41.10 | 46,357 | +0.23(+0.57%) |
Apr 15, 2014 | 40.79 | 40.92 | 40.21 | 40.87 | 23,764 | +0.19(+0.48%) |
Apr 14, 2014 | 40.88 | 40.90 | 40.60 | 40.68 | 11,930 | +0.21(+0.53%) |
Apr 11, 2014 | 40.62 | 40.87 | 40.43 | 40.46 | 34,821 | -0.47(-1.16%) |
Apr 10, 2014 | 41.84 | 41.84 | 40.86 | 40.94 | 26,024 | -0.86(-2.06%) |
Apr 09, 2014 | 41.71 | 41.84 | 41.43 | 41.80 | 13,200 | +0.25(+0.59%) |
Apr 08, 2014 | 41.28 | 41.73 | 41.19 | 41.55 | 31,067 | +0.34(+0.84%) |
Apr 07, 2014 | 41.57 | 41.57 | 41.07 | 41.21 | 29,866 | -0.47(-1.13%) |
Apr 04, 2014 | 42.65 | 42.65 | 41.58 | 41.68 | 47,513 | -0.77(-1.80%) |
Apr 03, 2014 | 42.65 | 42.69 | 42.31 | 42.44 | 10,792 | -0.25(-0.58%) |
Apr 02, 2014 | 42.61 | 42.71 | 42.38 | 42.69 | 17,967 | +0.29(+0.68%) |
Apr 01, 2014 | 42.21 | 42.47 | 42.11 | 42.40 | 53,557 | +0.34(+0.80%) |
Mar 31, 2014 | 41.64 | 42.09 | 41.49 | 42.06 | 37,533 | +0.76(+1.83%) |
Mar 28, 2014 | 41.28 | 41.81 | 41.21 | 41.31 | 25,940 | +0.16(+0.40%) |
Mar 27, 2014 | 41.39 | 41.39 | 41.04 | 41.14 | 11,539 | -0.28(-0.69%) |
Mar 26, 2014 | 42.09 | 42.14 | 41.41 | 41.43 | 29,172 | -0.60(-1.43%) |
Mar 25, 2014 | 42.28 | 42.42 | 41.78 | 42.03 | 21,914 | +0.03(+0.06%) |
Mar 24, 2014 | 42.43 | 42.43 | 41.69 | 42.00 | 1,207,729 | -0.20(-0.48%) |
Mar 21, 2014 | 42.40 | 42.54 | 42.20 | 42.21 | 19,114 | +0.08(+0.18%) |
Mar 20, 2014 | 41.97 | 42.26 | 41.90 | 42.13 | 8,612 | +0.07(+0.16%) |
Mar 19, 2014 | 42.30 | 42.32 | 41.87 | 42.06 | 15,450 | -0.22(-0.52%) |
Mar 18, 2014 | 41.76 | 42.35 | 41.76 | 42.28 | 29,455 | +0.40(+0.96%) |
Mar 17, 2014 | 41.91 | 42.05 | 41.77 | 41.88 | 10,724 | +0.33(+0.79%) |
Mar 14, 2014 | 41.33 | 41.72 | 41.33 | 41.55 | 18,712 | +0.12(+0.29%) |
Mar 13, 2014 | 42.05 | 42.05 | 41.33 | 41.43 | 20,911 | -0.36(-0.87%) |
Mar 12, 2014 | 41.58 | 41.82 | 41.58 | 41.79 | 4,859 | +0.15(+0.35%) |
Mar 11, 2014 | 42.22 | 42.22 | 41.65 | 41.65 | 4,966 | -0.44(-1.03%) |
Mar 10, 2014 | 42.17 | 42.21 | 41.99 | 42.08 | 6,884 | -0.15(-0.35%) |
Mar 07, 2014 | 42.39 | 42.39 | 42.08 | 42.23 | 14,918 | +0.05(+0.12%) |
Mar 06, 2014 | 42.19 | 42.23 | 42.06 | 42.18 | 15,949 | +0.06(+0.14%) |
Mar 05, 2014 | 42.10 | 42.12 | 42.00 | 42.12 | 4,260 | -0.09(-0.22%) |
Mar 04, 2014 | 41.84 | 42.36 | 41.77 | 42.21 | 33,050 | +0.93(+2.26%) |