Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.58 | 40.88 | 40.48 | 40.70 | 842,711 | -0.11(-0.26%) |
May 29, 2014 | 40.87 | 40.96 | 40.52 | 40.80 | 1,003,857 | -0.05(-0.13%) |
May 28, 2014 | 41.01 | 41.07 | 40.63 | 40.86 | 664,832 | -0.13(-0.32%) |
May 27, 2014 | 41.28 | 41.40 | 40.88 | 40.99 | 932,537 | +0.05(+0.12%) |
May 23, 2014 | 41.06 | 40.94 | 40.94 | 40.94 | 543,837 | -0.13(-0.32%) |
May 22, 2014 | 40.76 | 41.18 | 40.67 | 41.07 | 774,236 | +0.86(+2.13%) |
May 21, 2014 | 39.85 | 40.23 | 39.80 | 40.21 | 562,768 | +0.37(+0.94%) |
May 20, 2014 | 39.57 | 40.00 | 39.27 | 39.84 | 881,422 | +0.07(+0.16%) |
May 19, 2014 | 39.61 | 39.79 | 39.48 | 39.77 | 224,454 | +0.14(+0.36%) |
May 16, 2014 | 39.81 | 39.89 | 39.47 | 39.63 | 432,009 | -0.16(-0.40%) |
May 15, 2014 | 39.97 | 40.05 | 39.61 | 39.79 | 386,763 | -0.15(-0.37%) |
May 14, 2014 | 39.82 | 40.00 | 39.81 | 39.94 | 412,976 | +0.08(+0.19%) |
May 13, 2014 | 39.97 | 40.00 | 39.77 | 39.86 | 335,320 | -0.06(-0.15%) |
May 12, 2014 | 39.76 | 39.95 | 39.74 | 39.92 | 405,366 | +0.26(+0.66%) |
May 09, 2014 | 39.70 | 39.78 | 39.55 | 39.66 | 468,572 | -0.34(-0.86%) |
May 08, 2014 | 39.85 | 40.10 | 39.80 | 40.01 | 474,892 | +0.32(+0.80%) |
May 07, 2014 | 39.56 | 39.80 | 39.52 | 39.69 | 500,775 | +0.02(+0.04%) |
May 06, 2014 | 39.60 | 39.71 | 39.45 | 39.67 | 526,658 | +0.22(+0.57%) |
May 05, 2014 | 39.35 | 39.46 | 39.21 | 39.44 | 334,772 | +0.06(+0.15%) |
May 02, 2014 | 39.33 | 39.51 | 39.27 | 39.38 | 367,349 | +0.04(+0.11%) |
May 01, 2014 | 39.40 | 39.48 | 39.25 | 39.34 | 433,859 | -0.16(-0.40%) |
Apr 30, 2014 | 39.22 | 39.59 | 39.21 | 39.50 | 640,544 | +0.21(+0.53%) |
Apr 29, 2014 | 39.05 | 39.31 | 39.00 | 39.30 | 635,736 | +0.43(+1.10%) |
Apr 28, 2014 | 38.85 | 38.90 | 38.66 | 38.87 | 386,724 | +0.07(+0.18%) |
Apr 25, 2014 | 38.69 | 38.83 | 38.63 | 38.80 | 732,110 | +0.04(+0.09%) |
Apr 24, 2014 | 38.80 | 38.82 | 38.64 | 38.76 | 533,709 | +0.11(+0.28%) |
Apr 23, 2014 | 38.77 | 38.82 | 38.64 | 38.66 | 520,849 | -0.19(-0.49%) |
Apr 22, 2014 | 39.18 | 39.22 | 38.76 | 38.85 | 694,777 | +0.17(+0.45%) |
Apr 21, 2014 | 38.60 | 38.72 | 38.56 | 38.67 | 589,834 | +0.08(+0.20%) |
Apr 17, 2014 | 38.60 | 38.60 | 38.60 | 38.60 | 634,860 | +0.05(+0.12%) |
Apr 16, 2014 | 38.55 | 38.58 | 38.38 | 38.55 | 541,205 | +0.06(+0.17%) |
Apr 15, 2014 | 38.46 | 38.53 | 38.33 | 38.49 | 501,442 | -0.04(-0.11%) |
Apr 14, 2014 | 38.57 | 38.72 | 38.40 | 38.53 | 507,477 | +0.12(+0.30%) |
Apr 11, 2014 | 38.50 | 38.54 | 38.26 | 38.41 | 660,013 | -0.27(-0.70%) |
Apr 10, 2014 | 38.91 | 38.93 | 38.56 | 38.68 | 803,780 | -0.33(-0.85%) |
Apr 09, 2014 | 38.72 | 39.05 | 38.70 | 39.01 | 526,203 | +0.24(+0.61%) |
Apr 08, 2014 | 38.69 | 38.85 | 38.56 | 38.78 | 729,312 | +0.25(+0.66%) |
Apr 07, 2014 | 38.35 | 38.58 | 38.28 | 38.52 | 926,103 | +0.06(+0.17%) |
Apr 04, 2014 | 38.58 | 38.63 | 38.38 | 38.46 | 500,843 | +0.20(+0.53%) |
Apr 03, 2014 | 38.46 | 38.46 | 38.12 | 38.25 | 386,089 | -0.14(-0.36%) |
Apr 02, 2014 | 38.46 | 38.60 | 38.29 | 38.39 | 702,960 | -0.06(-0.15%) |
Apr 01, 2014 | 38.32 | 38.54 | 38.29 | 38.45 | 718,886 | +0.22(+0.58%) |
Mar 31, 2014 | 38.17 | 38.39 | 38.14 | 38.23 | 782,245 | +0.28(+0.75%) |
Mar 28, 2014 | 38.03 | 38.14 | 37.88 | 37.95 | 497,120 | +0.01(+0.03%) |
Mar 27, 2014 | 38.02 | 38.09 | 37.77 | 37.94 | 491,894 | -0.01(-0.02%) |
Mar 26, 2014 | 37.81 | 38.13 | 37.77 | 37.94 | 773,005 | +0.17(+0.46%) |
Mar 25, 2014 | 37.59 | 37.83 | 37.59 | 37.77 | 1,256,091 | +0.29(+0.77%) |
Mar 24, 2014 | 37.30 | 37.50 | 37.26 | 37.48 | 653,175 | +0.19(+0.50%) |
Mar 21, 2014 | 37.28 | 37.48 | 37.19 | 37.29 | 793,540 | +0.08(+0.20%) |
Mar 20, 2014 | 36.89 | 37.26 | 36.78 | 37.22 | 567,311 | +0.23(+0.61%) |
Mar 19, 2014 | 37.32 | 37.32 | 36.80 | 36.99 | 701,738 | -0.40(-1.07%) |
Mar 18, 2014 | 37.52 | 37.63 | 37.30 | 37.39 | 891,982 | -0.05(-0.12%) |
Mar 17, 2014 | 37.29 | 37.49 | 37.23 | 37.44 | 670,823 | +0.29(+0.78%) |
Mar 14, 2014 | 37.51 | 37.55 | 37.09 | 37.15 | 617,516 | -0.45(-1.20%) |
Mar 13, 2014 | 37.96 | 37.96 | 37.44 | 37.60 | 494,257 | -0.13(-0.34%) |
Mar 12, 2014 | 37.59 | 37.73 | 37.32 | 37.73 | 428,634 | -0.03(-0.08%) |
Mar 11, 2014 | 37.47 | 37.89 | 37.36 | 37.76 | 633,752 | +0.31(+0.84%) |
Mar 10, 2014 | 37.37 | 37.58 | 37.26 | 37.44 | 569,824 | -0.01(-0.03%) |
Mar 07, 2014 | 37.75 | 37.78 | 37.37 | 37.45 | 803,671 | -0.51(-1.34%) |
Mar 06, 2014 | 38.10 | 38.21 | 37.89 | 37.96 | 634,497 | +0.03(+0.08%) |
Mar 05, 2014 | 37.66 | 38.04 | 37.56 | 37.94 | 844,956 | +0.43(+1.14%) |
Mar 04, 2014 | 37.84 | 37.86 | 37.48 | 37.51 | 797,569 | -0.06(-0.17%) |