Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.18 | 41.87 | 41.10 | 41.71 | 2,653,464 | +1.23(+3.03%) |
May 29, 2014 | 40.22 | 40.49 | 40.08 | 40.48 | 838,307 | +0.32(+0.80%) |
May 28, 2014 | 40.03 | 40.21 | 39.73 | 40.16 | 1,041,650 | +0.17(+0.43%) |
May 27, 2014 | 39.80 | 40.22 | 39.70 | 39.99 | 879,406 | +0.34(+0.85%) |
May 23, 2014 | 39.79 | 39.65 | 39.65 | 39.65 | 1,077,941 | -0.23(-0.58%) |
May 22, 2014 | 38.67 | 39.90 | 38.56 | 39.88 | 1,473,215 | +1.21(+3.13%) |
May 21, 2014 | 38.50 | 39.10 | 38.41 | 38.67 | 1,662,557 | +0.29(+0.75%) |
May 20, 2014 | 38.92 | 39.03 | 38.37 | 38.38 | 1,263,506 | -0.53(-1.37%) |
May 19, 2014 | 38.77 | 39.11 | 38.69 | 38.92 | 1,524,656 | +0.12(+0.32%) |
May 16, 2014 | 39.06 | 39.06 | 38.52 | 38.79 | 1,794,741 | -0.22(-0.57%) |
May 15, 2014 | 39.53 | 39.54 | 38.81 | 39.02 | 817,573 | -0.57(-1.43%) |
May 14, 2014 | 39.86 | 39.90 | 39.48 | 39.58 | 631,151 | -0.25(-0.62%) |
May 13, 2014 | 40.31 | 40.34 | 38.93 | 39.83 | 1,151,108 | -0.44(-1.10%) |
May 12, 2014 | 40.17 | 40.48 | 40.14 | 40.27 | 888,740 | +0.28(+0.70%) |
May 09, 2014 | 40.01 | 40.12 | 39.71 | 39.99 | 631,106 | -0.07(-0.18%) |
May 08, 2014 | 40.19 | 40.49 | 39.84 | 40.07 | 1,023,965 | -0.12(-0.31%) |
May 07, 2014 | 39.53 | 40.22 | 39.50 | 40.19 | 1,125,412 | +0.79(+2.00%) |
May 06, 2014 | 39.77 | 39.90 | 39.39 | 39.40 | 936,240 | -0.45(-1.14%) |
May 05, 2014 | 39.75 | 40.16 | 39.67 | 39.85 | 772,078 | +0.05(+0.12%) |
May 02, 2014 | 39.86 | 40.28 | 39.71 | 39.80 | 630,618 | -0.07(-0.19%) |
May 01, 2014 | 40.02 | 40.15 | 39.64 | 39.88 | 851,808 | -0.15(-0.37%) |
Apr 30, 2014 | 39.89 | 40.06 | 39.57 | 40.03 | 986,186 | +0.14(+0.35%) |
Apr 29, 2014 | 40.07 | 40.23 | 39.67 | 39.89 | 914,221 | -0.07(-0.19%) |
Apr 28, 2014 | 40.31 | 40.76 | 39.56 | 39.96 | 1,081,465 | -0.03(-0.08%) |
Apr 25, 2014 | 40.26 | 40.31 | 39.81 | 39.99 | 772,468 | -0.32(-0.80%) |
Apr 24, 2014 | 40.74 | 40.99 | 39.83 | 40.31 | 1,456,227 | -0.37(-0.91%) |
Apr 23, 2014 | 40.26 | 41.01 | 39.74 | 40.69 | 2,760,376 | -1.89(-4.44%) |
Apr 22, 2014 | 41.99 | 42.71 | 41.94 | 42.58 | 1,104,331 | +0.64(+1.53%) |
Apr 21, 2014 | 41.75 | 42.04 | 41.60 | 41.94 | 809,012 | +0.25(+0.59%) |
Apr 17, 2014 | 41.20 | 41.69 | 41.69 | 41.69 | 634,219 | +0.36(+0.88%) |
Apr 16, 2014 | 41.09 | 41.61 | 40.96 | 41.33 | 851,683 | +0.57(+1.39%) |
Apr 15, 2014 | 40.50 | 40.82 | 39.85 | 40.76 | 816,543 | +0.32(+0.79%) |
Apr 14, 2014 | 40.38 | 40.70 | 40.13 | 40.44 | 671,108 | +0.44(+1.09%) |
Apr 11, 2014 | 40.22 | 40.56 | 39.95 | 40.00 | 952,550 | -0.44(-1.10%) |
Apr 10, 2014 | 42.07 | 42.16 | 40.43 | 40.45 | 1,611,722 | -1.67(-3.96%) |
Apr 09, 2014 | 41.87 | 42.17 | 41.46 | 42.12 | 903,032 | +0.44(+1.07%) |
Apr 08, 2014 | 41.61 | 41.96 | 41.38 | 41.67 | 978,879 | +0.14(+0.34%) |
Apr 07, 2014 | 41.95 | 42.09 | 41.33 | 41.53 | 945,988 | -0.53(-1.25%) |
Apr 04, 2014 | 42.73 | 42.97 | 41.81 | 42.06 | 632,818 | -0.49(-1.16%) |
Apr 03, 2014 | 42.47 | 42.61 | 42.29 | 42.55 | 792,225 | +0.07(+0.15%) |
Apr 02, 2014 | 42.09 | 42.55 | 42.03 | 42.49 | 650,602 | +0.44(+1.06%) |
Apr 01, 2014 | 41.89 | 42.08 | 41.59 | 42.04 | 647,940 | +0.36(+0.87%) |
Mar 31, 2014 | 41.43 | 41.76 | 41.27 | 41.68 | 884,217 | +0.57(+1.38%) |
Mar 28, 2014 | 40.81 | 41.47 | 40.78 | 41.11 | 697,881 | +0.35(+0.87%) |
Mar 27, 2014 | 40.74 | 40.84 | 40.26 | 40.76 | 1,047,893 | +0.01(+0.02%) |
Mar 26, 2014 | 41.75 | 41.87 | 40.75 | 40.75 | 692,289 | -0.77(-1.84%) |
Mar 25, 2014 | 41.95 | 42.00 | 41.26 | 41.52 | 700,603 | -0.08(-0.20%) |
Mar 24, 2014 | 42.17 | 42.46 | 41.35 | 41.60 | 882,396 | -0.48(-1.13%) |
Mar 21, 2014 | 41.98 | 42.40 | 41.93 | 42.08 | 961,151 | +0.23(+0.55%) |
Mar 20, 2014 | 41.66 | 41.87 | 41.29 | 41.84 | 514,911 | +0.26(+0.63%) |
Mar 19, 2014 | 41.84 | 42.18 | 41.37 | 41.58 | 1,097,878 | -0.32(-0.77%) |
Mar 18, 2014 | 41.61 | 42.04 | 41.61 | 41.90 | 539,362 | +0.38(+0.91%) |
Mar 17, 2014 | 41.66 | 41.94 | 41.43 | 41.52 | 1,029,576 | +0.00(+0.00%) |
Mar 14, 2014 | 41.27 | 41.91 | 41.27 | 41.52 | 949,618 | +0.16(+0.40%) |
Mar 13, 2014 | 41.93 | 42.08 | 41.33 | 41.36 | 962,809 | -0.32(-0.77%) |
Mar 12, 2014 | 41.41 | 41.84 | 41.35 | 41.68 | 1,287,108 | +0.07(+0.18%) |
Mar 11, 2014 | 42.28 | 42.35 | 41.58 | 41.61 | 1,039,925 | -0.52(-1.23%) |
Mar 10, 2014 | 42.36 | 42.39 | 41.66 | 42.12 | 1,044,879 | -0.29(-0.68%) |
Mar 07, 2014 | 42.26 | 42.62 | 42.16 | 42.41 | 1,017,596 | +0.39(+0.92%) |
Mar 06, 2014 | 42.14 | 42.28 | 41.86 | 42.03 | 869,690 | +0.02(+0.06%) |
Mar 05, 2014 | 42.28 | 42.41 | 41.62 | 42.00 | 1,709,544 | -0.60(-1.41%) |
Mar 04, 2014 | 42.09 | 42.86 | 41.77 | 42.60 | 1,844,900 | +1.97(+4.84%) |