Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.07 | 40.11 | 39.62 | 39.66 | 231,570 | -0.30(-0.75%) |
May 29, 2014 | 39.99 | 40.15 | 39.78 | 39.96 | 129,222 | +0.04(+0.10%) |
May 28, 2014 | 40.02 | 40.15 | 39.68 | 39.92 | 167,179 | -0.08(-0.19%) |
May 27, 2014 | 39.91 | 40.22 | 39.84 | 40.00 | 206,293 | +0.48(+1.22%) |
May 23, 2014 | 38.99 | 39.51 | 39.51 | 39.51 | 158,483 | +0.33(+0.85%) |
May 22, 2014 | 38.81 | 39.20 | 38.50 | 39.18 | 144,074 | +0.50(+1.29%) |
May 21, 2014 | 38.79 | 38.81 | 38.36 | 38.68 | 231,727 | +0.09(+0.24%) |
May 20, 2014 | 39.03 | 39.44 | 38.38 | 38.59 | 328,580 | -0.65(-1.66%) |
May 19, 2014 | 38.00 | 39.24 | 38.00 | 39.24 | 196,481 | +1.11(+2.91%) |
May 16, 2014 | 38.70 | 38.93 | 38.01 | 38.13 | 459,457 | -0.66(-1.70%) |
May 15, 2014 | 39.05 | 39.21 | 38.22 | 38.79 | 262,976 | -0.42(-1.08%) |
May 14, 2014 | 39.52 | 39.68 | 39.19 | 39.21 | 387,259 | -0.38(-0.97%) |
May 13, 2014 | 39.60 | 39.97 | 39.48 | 39.60 | 372,717 | -0.03(-0.08%) |
May 12, 2014 | 39.40 | 39.97 | 39.36 | 39.63 | 447,279 | +0.36(+0.91%) |
May 09, 2014 | 38.61 | 39.31 | 38.40 | 39.27 | 202,243 | +0.52(+1.35%) |
May 08, 2014 | 38.54 | 39.12 | 38.53 | 38.75 | 271,232 | +0.28(+0.73%) |
May 07, 2014 | 39.49 | 39.49 | 38.38 | 38.47 | 517,728 | -0.85(-2.15%) |
May 06, 2014 | 39.39 | 39.71 | 39.05 | 39.31 | 280,023 | -0.37(-0.94%) |
May 05, 2014 | 38.87 | 39.72 | 38.67 | 39.69 | 500,218 | +0.62(+1.59%) |
May 02, 2014 | 40.05 | 40.11 | 39.00 | 39.07 | 341,697 | -0.79(-1.98%) |
May 01, 2014 | 39.46 | 40.49 | 38.74 | 39.85 | 587,290 | +0.15(+0.38%) |
Apr 30, 2014 | 39.19 | 39.91 | 38.99 | 39.70 | 330,739 | +0.38(+0.97%) |
Apr 29, 2014 | 39.75 | 39.77 | 39.28 | 39.32 | 219,373 | -0.22(-0.54%) |
Apr 28, 2014 | 39.98 | 40.02 | 39.19 | 39.54 | 230,553 | -0.34(-0.85%) |
Apr 25, 2014 | 40.10 | 40.23 | 39.77 | 39.88 | 194,260 | -0.32(-0.80%) |
Apr 24, 2014 | 40.61 | 40.61 | 39.88 | 40.20 | 150,360 | -0.19(-0.47%) |
Apr 23, 2014 | 40.34 | 40.83 | 40.34 | 40.39 | 154,826 | -0.07(-0.18%) |
Apr 22, 2014 | 40.18 | 40.51 | 40.06 | 40.47 | 207,460 | +0.24(+0.60%) |
Apr 21, 2014 | 40.35 | 40.60 | 39.79 | 40.23 | 142,692 | +0.03(+0.08%) |
Apr 17, 2014 | 39.94 | 40.19 | 40.19 | 40.19 | 156,057 | +0.19(+0.48%) |
Apr 16, 2014 | 40.18 | 40.34 | 39.76 | 40.00 | 119,780 | +0.18(+0.46%) |
Apr 15, 2014 | 40.06 | 40.31 | 39.26 | 39.82 | 138,334 | -0.03(-0.08%) |
Apr 14, 2014 | 40.31 | 40.31 | 39.54 | 39.85 | 205,850 | +0.09(+0.23%) |
Apr 11, 2014 | 39.72 | 40.62 | 39.67 | 39.76 | 288,248 | -0.37(-0.93%) |
Apr 10, 2014 | 40.69 | 41.09 | 39.99 | 40.13 | 183,721 | -0.62(-1.52%) |
Apr 09, 2014 | 40.04 | 40.96 | 40.04 | 40.76 | 187,937 | +0.79(+1.97%) |
Apr 08, 2014 | 39.61 | 40.37 | 39.53 | 39.97 | 195,372 | +0.38(+0.96%) |
Apr 07, 2014 | 39.79 | 39.98 | 39.07 | 39.59 | 235,499 | -0.34(-0.85%) |
Apr 04, 2014 | 40.86 | 40.86 | 39.79 | 39.93 | 188,123 | -0.53(-1.31%) |
Apr 03, 2014 | 40.97 | 41.00 | 40.27 | 40.46 | 125,200 | -0.35(-0.85%) |
Apr 02, 2014 | 40.14 | 40.90 | 39.99 | 40.81 | 165,412 | +0.83(+2.07%) |
Apr 01, 2014 | 39.96 | 40.41 | 39.76 | 39.98 | 363,134 | +0.01(+0.02%) |
Mar 31, 2014 | 39.81 | 40.38 | 39.70 | 39.97 | 179,961 | +0.28(+0.71%) |
Mar 28, 2014 | 39.70 | 40.49 | 39.55 | 39.69 | 213,093 | -0.09(-0.23%) |
Mar 27, 2014 | 39.44 | 40.12 | 39.44 | 39.78 | 222,693 | +0.19(+0.48%) |
Mar 26, 2014 | 40.43 | 40.74 | 39.59 | 39.59 | 177,778 | -0.76(-1.89%) |
Mar 25, 2014 | 40.40 | 40.91 | 40.30 | 40.35 | 169,047 | -0.02(-0.04%) |
Mar 24, 2014 | 40.93 | 41.06 | 39.97 | 40.37 | 170,203 | -0.56(-1.38%) |
Mar 21, 2014 | 40.99 | 41.43 | 40.90 | 40.93 | 238,906 | +0.00(+0.00%) |
Mar 20, 2014 | 40.70 | 41.09 | 40.65 | 40.93 | 93,793 | +0.12(+0.28%) |
Mar 19, 2014 | 41.49 | 41.54 | 40.54 | 40.81 | 118,532 | -0.83(-1.99%) |
Mar 18, 2014 | 41.15 | 41.80 | 41.08 | 41.64 | 170,167 | +0.45(+1.09%) |
Mar 17, 2014 | 41.06 | 41.70 | 41.06 | 41.20 | 178,250 | +0.40(+0.97%) |
Mar 14, 2014 | 40.47 | 41.05 | 40.28 | 40.80 | 175,526 | +0.07(+0.16%) |
Mar 13, 2014 | 41.61 | 41.61 | 40.47 | 40.73 | 157,501 | -0.69(-1.66%) |
Mar 12, 2014 | 41.47 | 41.55 | 41.09 | 41.42 | 148,189 | -0.22(-0.52%) |
Mar 11, 2014 | 42.39 | 42.39 | 41.34 | 41.63 | 194,453 | -0.83(-1.95%) |
Mar 10, 2014 | 42.60 | 42.67 | 42.01 | 42.46 | 122,346 | -0.34(-0.79%) |
Mar 07, 2014 | 43.07 | 43.07 | 42.46 | 42.80 | 187,327 | +0.02(+0.04%) |
Mar 06, 2014 | 42.88 | 42.94 | 42.56 | 42.79 | 140,282 | +0.07(+0.17%) |
Mar 05, 2014 | 42.61 | 42.94 | 42.44 | 42.71 | 142,305 | -0.05(-0.12%) |
Mar 04, 2014 | 42.52 | 43.31 | 42.28 | 42.76 | 274,597 | +0.88(+2.10%) |