Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.21 | 40.24 | 40.05 | 40.23 | 419,585 | +0.04(+0.10%) |
May 29, 2014 | 40.10 | 40.23 | 39.98 | 40.19 | 422,003 | +0.19(+0.47%) |
May 28, 2014 | 40.12 | 40.12 | 39.88 | 40.00 | 325,956 | -0.07(-0.18%) |
May 27, 2014 | 39.93 | 40.11 | 39.93 | 40.07 | 323,175 | +0.31(+0.78%) |
May 23, 2014 | 39.51 | 39.76 | 39.76 | 39.76 | 777,386 | +0.20(+0.50%) |
May 22, 2014 | 39.37 | 39.63 | 39.29 | 39.56 | 128,239 | +0.26(+0.67%) |
May 21, 2014 | 39.10 | 39.32 | 39.07 | 39.30 | 483,151 | +0.32(+0.83%) |
May 20, 2014 | 39.34 | 39.34 | 38.86 | 38.98 | 587,324 | -0.42(-1.07%) |
May 19, 2014 | 39.08 | 39.45 | 39.03 | 39.40 | 440,452 | +0.22(+0.57%) |
May 16, 2014 | 39.03 | 39.17 | 38.79 | 39.17 | 282,022 | +0.23(+0.58%) |
May 15, 2014 | 39.16 | 39.16 | 38.54 | 38.95 | 553,535 | -0.30(-0.76%) |
May 14, 2014 | 39.42 | 39.52 | 39.20 | 39.24 | 681,224 | -0.24(-0.61%) |
May 13, 2014 | 39.58 | 39.70 | 39.45 | 39.48 | 408,627 | -0.07(-0.18%) |
May 12, 2014 | 39.11 | 39.57 | 39.11 | 39.55 | 208,631 | +0.58(+1.49%) |
May 09, 2014 | 38.76 | 38.98 | 38.60 | 38.98 | 502,893 | +0.15(+0.38%) |
May 08, 2014 | 38.91 | 39.34 | 38.71 | 38.83 | 240,996 | -0.16(-0.40%) |
May 07, 2014 | 39.07 | 39.12 | 38.53 | 38.98 | 1,004,114 | -0.04(-0.10%) |
May 06, 2014 | 39.38 | 39.38 | 39.01 | 39.02 | 201,960 | -0.39(-1.00%) |
May 05, 2014 | 39.11 | 39.42 | 38.90 | 39.42 | 239,364 | +0.14(+0.35%) |
May 02, 2014 | 39.29 | 39.52 | 39.24 | 39.28 | 503,757 | -0.00(-0.01%) |
May 01, 2014 | 39.07 | 39.49 | 39.07 | 39.28 | 651,579 | +0.13(+0.34%) |
Apr 30, 2014 | 38.90 | 39.17 | 38.77 | 39.15 | 653,559 | +0.23(+0.60%) |
Apr 29, 2014 | 38.79 | 38.97 | 38.65 | 38.91 | 282,158 | +0.25(+0.66%) |
Apr 28, 2014 | 38.94 | 39.05 | 38.18 | 38.66 | 338,539 | -0.12(-0.31%) |
Apr 25, 2014 | 39.19 | 39.22 | 38.73 | 38.78 | 552,136 | -0.56(-1.41%) |
Apr 24, 2014 | 39.55 | 39.66 | 39.09 | 39.34 | 956,817 | +0.00(+0.00%) |
Apr 23, 2014 | 39.53 | 39.57 | 39.32 | 39.34 | 396,063 | -0.16(-0.40%) |
Apr 22, 2014 | 39.27 | 39.61 | 39.27 | 39.49 | 410,017 | +0.34(+0.88%) |
Apr 21, 2014 | 39.07 | 39.19 | 38.87 | 39.15 | 268,568 | +0.15(+0.38%) |
Apr 17, 2014 | 38.85 | 39.00 | 39.00 | 39.00 | 1,034,715 | +0.12(+0.31%) |
Apr 16, 2014 | 38.66 | 38.88 | 38.50 | 38.88 | 1,882,645 | +0.50(+1.29%) |
Apr 15, 2014 | 38.34 | 38.48 | 37.65 | 38.39 | 1,389,733 | +0.24(+0.63%) |
Apr 14, 2014 | 38.17 | 38.39 | 37.82 | 38.15 | 460,734 | +0.23(+0.61%) |
Apr 11, 2014 | 38.22 | 38.47 | 37.85 | 37.91 | 1,293,129 | -0.53(-1.37%) |
Apr 10, 2014 | 39.48 | 39.48 | 38.38 | 38.44 | 1,650,096 | -1.06(-2.69%) |
Apr 09, 2014 | 39.13 | 39.52 | 39.00 | 39.50 | 404,005 | +0.54(+1.39%) |
Apr 08, 2014 | 38.71 | 39.02 | 38.53 | 38.96 | 504,988 | +0.26(+0.67%) |
Apr 07, 2014 | 39.26 | 39.33 | 38.50 | 38.70 | 1,081,115 | -0.70(-1.78%) |
Apr 04, 2014 | 40.35 | 40.38 | 39.31 | 39.40 | 487,177 | -0.74(-1.83%) |
Apr 03, 2014 | 40.46 | 40.47 | 39.96 | 40.14 | 340,335 | -0.25(-0.63%) |
Apr 02, 2014 | 40.31 | 40.45 | 40.28 | 40.39 | 431,620 | +0.14(+0.35%) |
Apr 01, 2014 | 39.84 | 40.25 | 39.84 | 40.25 | 710,387 | +0.51(+1.28%) |
Mar 31, 2014 | 39.67 | 39.80 | 39.51 | 39.74 | 713,146 | +0.39(+0.99%) |
Mar 28, 2014 | 39.29 | 39.63 | 39.25 | 39.36 | 688,128 | +0.18(+0.46%) |
Mar 27, 2014 | 39.24 | 39.34 | 38.91 | 39.17 | 841,733 | -0.03(-0.07%) |
Mar 26, 2014 | 39.85 | 39.93 | 39.20 | 39.20 | 585,323 | -0.44(-1.10%) |
Mar 25, 2014 | 39.86 | 40.02 | 39.44 | 39.64 | 495,353 | -0.01(-0.02%) |
Mar 24, 2014 | 40.28 | 40.35 | 39.46 | 39.64 | 592,428 | -0.54(-1.33%) |
Mar 21, 2014 | 40.63 | 40.68 | 40.12 | 40.18 | 503,073 | -0.23(-0.57%) |
Mar 20, 2014 | 40.23 | 40.46 | 40.12 | 40.41 | 618,504 | +0.08(+0.21%) |
Mar 19, 2014 | 40.62 | 40.64 | 40.12 | 40.33 | 521,370 | -0.28(-0.68%) |
Mar 18, 2014 | 40.33 | 40.64 | 40.30 | 40.61 | 420,600 | +0.34(+0.85%) |
Mar 17, 2014 | 40.20 | 40.39 | 40.13 | 40.26 | 423,413 | +0.29(+0.72%) |
Mar 14, 2014 | 39.82 | 40.16 | 39.82 | 39.98 | 632,068 | +0.05(+0.12%) |
Mar 13, 2014 | 40.59 | 40.62 | 39.77 | 39.93 | 1,699,490 | -0.57(-1.41%) |
Mar 12, 2014 | 40.24 | 40.50 | 40.10 | 40.50 | 263,071 | +0.04(+0.10%) |
Mar 11, 2014 | 40.71 | 40.88 | 40.37 | 40.46 | 398,750 | -0.21(-0.52%) |
Mar 10, 2014 | 40.76 | 40.83 | 40.48 | 40.68 | 292,272 | -0.13(-0.33%) |
Mar 07, 2014 | 41.10 | 41.10 | 40.67 | 40.81 | 283,489 | +0.00(+0.01%) |
Mar 06, 2014 | 40.95 | 40.98 | 40.77 | 40.80 | 296,193 | +0.01(+0.02%) |
Mar 05, 2014 | 40.92 | 40.93 | 40.77 | 40.80 | 1,021,386 | -0.10(-0.25%) |
Mar 04, 2014 | 40.79 | 40.94 | 40.72 | 40.90 | 569,159 | +0.64(+1.60%) |