Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.21 | 41.28 | 41.11 | 41.26 | 85,926 | +0.06(+0.15%) |
May 29, 2014 | 41.07 | 41.20 | 41.00 | 41.20 | 42,763 | +0.22(+0.54%) |
May 28, 2014 | 41.04 | 41.08 | 40.93 | 40.98 | 39,830 | -0.04(-0.10%) |
May 27, 2014 | 40.88 | 41.04 | 40.88 | 41.02 | 43,117 | +0.22(+0.54%) |
May 23, 2014 | 40.58 | 40.80 | 40.80 | 40.80 | 37,727 | +0.13(+0.32%) |
May 22, 2014 | 40.45 | 40.67 | 40.42 | 40.67 | 34,848 | +0.20(+0.49%) |
May 21, 2014 | 40.23 | 40.47 | 40.23 | 40.47 | 55,485 | +0.28(+0.69%) |
May 20, 2014 | 40.43 | 40.43 | 40.04 | 40.19 | 58,300 | -0.26(-0.64%) |
May 19, 2014 | 40.20 | 40.45 | 40.20 | 40.45 | 185,755 | +0.22(+0.56%) |
May 16, 2014 | 40.04 | 40.25 | 39.96 | 40.23 | 51,710 | +0.12(+0.30%) |
May 15, 2014 | 40.38 | 40.38 | 39.88 | 40.11 | 52,917 | -0.35(-0.86%) |
May 14, 2014 | 40.65 | 40.65 | 40.41 | 40.45 | 48,420 | -0.21(-0.52%) |
May 13, 2014 | 40.63 | 40.80 | 40.63 | 40.67 | 35,008 | -0.02(-0.04%) |
May 12, 2014 | 40.44 | 40.68 | 40.42 | 40.68 | 57,430 | +0.45(+1.11%) |
May 09, 2014 | 40.14 | 40.25 | 40.00 | 40.24 | 42,301 | +0.06(+0.15%) |
May 08, 2014 | 40.16 | 40.48 | 40.08 | 40.17 | 109,631 | -0.04(-0.11%) |
May 07, 2014 | 40.20 | 40.22 | 39.99 | 40.22 | 67,058 | +0.13(+0.33%) |
May 06, 2014 | 40.29 | 40.29 | 40.07 | 40.09 | 34,383 | -0.30(-0.73%) |
May 05, 2014 | 40.13 | 40.40 | 40.00 | 40.38 | 47,833 | +0.09(+0.23%) |
May 02, 2014 | 40.31 | 40.53 | 40.29 | 40.29 | 44,772 | -0.04(-0.11%) |
May 01, 2014 | 40.34 | 40.43 | 40.26 | 40.33 | 50,413 | -0.01(-0.03%) |
Apr 30, 2014 | 40.12 | 40.34 | 40.06 | 40.34 | 223,921 | +0.17(+0.43%) |
Apr 29, 2014 | 40.13 | 40.21 | 40.01 | 40.17 | 39,316 | +0.21(+0.53%) |
Apr 28, 2014 | 40.00 | 40.14 | 39.55 | 39.96 | 311,066 | +0.05(+0.12%) |
Apr 25, 2014 | 40.21 | 40.21 | 39.84 | 39.91 | 22,006 | -0.34(-0.85%) |
Apr 24, 2014 | 40.42 | 40.42 | 40.12 | 40.26 | 35,822 | +0.05(+0.12%) |
Apr 23, 2014 | 40.28 | 40.33 | 40.20 | 40.21 | 32,653 | -0.12(-0.30%) |
Apr 22, 2014 | 40.14 | 40.42 | 40.14 | 40.33 | 55,008 | +0.25(+0.62%) |
Apr 21, 2014 | 39.95 | 40.12 | 39.94 | 40.08 | 47,392 | +0.09(+0.23%) |
Apr 17, 2014 | 39.82 | 39.99 | 39.99 | 39.99 | 72,153 | +0.08(+0.19%) |
Apr 16, 2014 | 39.73 | 39.91 | 39.60 | 39.91 | 63,570 | +0.45(+1.13%) |
Apr 15, 2014 | 39.23 | 39.50 | 38.88 | 39.47 | 56,756 | +0.23(+0.58%) |
Apr 14, 2014 | 39.21 | 39.32 | 38.90 | 39.24 | 54,605 | +0.30(+0.76%) |
Apr 11, 2014 | 39.11 | 39.26 | 38.92 | 38.94 | 135,188 | -0.40(-1.00%) |
Apr 10, 2014 | 40.11 | 40.12 | 39.25 | 39.34 | 71,715 | -0.80(-1.99%) |
Apr 09, 2014 | 39.90 | 40.16 | 39.73 | 40.13 | 323,790 | +0.40(+1.00%) |
Apr 08, 2014 | 39.53 | 39.78 | 39.39 | 39.73 | 77,890 | +0.18(+0.45%) |
Apr 07, 2014 | 39.89 | 39.94 | 39.45 | 39.56 | 209,283 | -0.48(-1.21%) |
Apr 04, 2014 | 40.69 | 40.78 | 39.96 | 40.04 | 37,991 | -0.53(-1.30%) |
Apr 03, 2014 | 40.67 | 40.70 | 40.42 | 40.56 | 53,400 | -0.06(-0.14%) |
Apr 02, 2014 | 40.51 | 40.68 | 40.48 | 40.62 | 42,209 | +0.10(+0.24%) |
Apr 01, 2014 | 40.29 | 40.52 | 40.29 | 40.52 | 52,485 | +0.31(+0.77%) |
Mar 31, 2014 | 40.15 | 40.25 | 40.06 | 40.21 | 132,635 | +0.42(+1.06%) |
Mar 28, 2014 | 39.73 | 40.05 | 39.73 | 39.79 | 48,885 | +0.10(+0.25%) |
Mar 27, 2014 | 39.78 | 39.78 | 39.54 | 39.69 | 166,889 | -0.07(-0.18%) |
Mar 26, 2014 | 40.27 | 40.27 | 39.76 | 39.76 | 28,111 | -0.27(-0.67%) |
Mar 25, 2014 | 40.12 | 40.20 | 39.85 | 40.03 | 40,226 | +0.12(+0.30%) |
Mar 24, 2014 | 40.28 | 40.28 | 39.77 | 39.91 | 34,620 | -0.16(-0.41%) |
Mar 21, 2014 | 40.45 | 40.51 | 40.05 | 40.07 | 47,466 | -0.19(-0.47%) |
Mar 20, 2014 | 39.97 | 40.28 | 39.96 | 40.26 | 31,616 | +0.26(+0.65%) |
Mar 19, 2014 | 40.29 | 40.31 | 39.81 | 40.00 | 42,674 | -0.28(-0.70%) |
Mar 18, 2014 | 40.09 | 40.30 | 40.02 | 40.29 | 46,571 | +0.30(+0.76%) |
Mar 17, 2014 | 39.84 | 40.04 | 39.84 | 39.98 | 107,996 | +0.38(+0.96%) |
Mar 14, 2014 | 39.73 | 39.77 | 39.58 | 39.60 | 137,785 | -0.07(-0.18%) |
Mar 13, 2014 | 40.29 | 40.29 | 39.57 | 39.68 | 116,634 | -0.48(-1.19%) |
Mar 12, 2014 | 39.93 | 40.16 | 39.86 | 40.15 | 43,806 | +0.04(+0.09%) |
Mar 11, 2014 | 40.36 | 40.45 | 40.07 | 40.12 | 32,781 | -0.23(-0.57%) |
Mar 10, 2014 | 40.29 | 40.35 | 40.16 | 40.35 | 159,525 | +0.01(+0.02%) |
Mar 07, 2014 | 40.55 | 40.55 | 40.25 | 40.34 | 18,498 | -0.03(-0.08%) |
Mar 06, 2014 | 40.36 | 40.47 | 40.32 | 40.37 | 52,059 | +0.05(+0.13%) |
Mar 05, 2014 | 40.31 | 40.34 | 40.25 | 40.32 | 493,745 | +0.05(+0.13%) |
Mar 04, 2014 | 40.13 | 40.32 | 40.10 | 40.27 | 44,050 | +0.60(+1.52%) |