Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.58 | 42.58 | 42.30 | 42.38 | 18,138 | -0.12(-0.29%) |
May 29, 2014 | 42.52 | 42.56 | 42.39 | 42.50 | 14,054 | +0.12(+0.28%) |
May 28, 2014 | 42.51 | 42.51 | 42.22 | 42.38 | 13,797 | -0.12(-0.28%) |
May 27, 2014 | 42.36 | 42.57 | 42.36 | 42.50 | 35,989 | +0.25(+0.59%) |
May 23, 2014 | 41.98 | 42.25 | 42.25 | 42.25 | 4,611 | +0.22(+0.53%) |
May 22, 2014 | 41.80 | 42.07 | 41.80 | 42.03 | 10,255 | +0.36(+0.87%) |
May 21, 2014 | 41.52 | 41.72 | 41.49 | 41.67 | 11,122 | +0.29(+0.70%) |
May 20, 2014 | 41.68 | 41.68 | 41.19 | 41.38 | 17,038 | -0.39(-0.93%) |
May 19, 2014 | 41.42 | 41.82 | 41.33 | 41.76 | 8,300 | +0.33(+0.79%) |
May 16, 2014 | 41.13 | 41.45 | 41.11 | 41.44 | 10,880 | +0.21(+0.50%) |
May 15, 2014 | 41.41 | 41.41 | 40.75 | 41.23 | 31,733 | -0.37(-0.89%) |
May 14, 2014 | 41.84 | 41.94 | 41.56 | 41.60 | 27,203 | -0.37(-0.89%) |
May 13, 2014 | 42.13 | 42.27 | 41.96 | 41.97 | 11,972 | -0.25(-0.59%) |
May 12, 2014 | 41.71 | 42.22 | 41.71 | 42.22 | 16,772 | +0.79(+1.90%) |
May 09, 2014 | 41.25 | 41.44 | 41.10 | 41.44 | 8,865 | +0.07(+0.17%) |
May 08, 2014 | 41.55 | 41.94 | 41.33 | 41.36 | 10,154 | -0.24(-0.57%) |
May 07, 2014 | 41.68 | 41.68 | 41.04 | 41.60 | 14,317 | +0.08(+0.20%) |
May 06, 2014 | 41.88 | 41.88 | 41.49 | 41.52 | 22,769 | -0.36(-0.87%) |
May 05, 2014 | 41.71 | 41.95 | 41.41 | 41.88 | 18,450 | +0.03(+0.07%) |
May 02, 2014 | 41.75 | 42.16 | 41.70 | 41.85 | 10,213 | +0.19(+0.46%) |
May 01, 2014 | 41.65 | 42.03 | 41.54 | 41.66 | 21,939 | +0.06(+0.15%) |
Apr 30, 2014 | 41.30 | 41.60 | 41.15 | 41.60 | 21,056 | +0.22(+0.54%) |
Apr 29, 2014 | 41.35 | 41.49 | 41.19 | 41.38 | 37,388 | +0.27(+0.65%) |
Apr 28, 2014 | 41.59 | 41.60 | 40.76 | 41.11 | 38,486 | -0.24(-0.58%) |
Apr 25, 2014 | 41.74 | 41.84 | 41.32 | 41.35 | 56,255 | -0.59(-1.40%) |
Apr 24, 2014 | 42.23 | 42.23 | 41.63 | 41.94 | 18,863 | -0.02(-0.05%) |
Apr 23, 2014 | 42.21 | 42.21 | 41.96 | 41.96 | 18,092 | -0.17(-0.41%) |
Apr 22, 2014 | 41.94 | 42.21 | 41.89 | 42.13 | 20,349 | +0.35(+0.83%) |
Apr 21, 2014 | 41.71 | 41.82 | 41.60 | 41.79 | 33,477 | +0.09(+0.22%) |
Apr 17, 2014 | 41.45 | 41.69 | 41.69 | 41.69 | 21,739 | +0.24(+0.59%) |
Apr 16, 2014 | 41.22 | 41.45 | 41.14 | 41.45 | 50,006 | +0.52(+1.26%) |
Apr 15, 2014 | 40.81 | 41.05 | 40.19 | 40.93 | 26,669 | +0.28(+0.68%) |
Apr 14, 2014 | 41.56 | 41.56 | 40.63 | 40.66 | 20,123 | +0.07(+0.17%) |
Apr 11, 2014 | 40.93 | 41.10 | 40.55 | 40.59 | 48,697 | -0.51(-1.23%) |
Apr 10, 2014 | 42.23 | 42.23 | 40.98 | 41.09 | 33,874 | -1.07(-2.53%) |
Apr 09, 2014 | 41.90 | 42.21 | 41.67 | 42.16 | 26,362 | +0.59(+1.42%) |
Apr 08, 2014 | 41.47 | 41.70 | 41.16 | 41.57 | 14,427 | +0.09(+0.21%) |
Apr 07, 2014 | 42.27 | 42.27 | 41.25 | 41.48 | 54,406 | -0.87(-2.05%) |
Apr 04, 2014 | 43.48 | 43.48 | 42.23 | 42.35 | 23,784 | -0.79(-1.83%) |
Apr 03, 2014 | 43.57 | 43.57 | 43.01 | 43.14 | 40,302 | -0.32(-0.73%) |
Apr 02, 2014 | 43.45 | 43.46 | 43.34 | 43.46 | 24,594 | +0.20(+0.47%) |
Apr 01, 2014 | 43.00 | 43.27 | 42.93 | 43.25 | 18,841 | +0.40(+0.93%) |
Mar 31, 2014 | 42.52 | 42.89 | 42.45 | 42.85 | 41,257 | +0.69(+1.64%) |
Mar 28, 2014 | 42.01 | 42.51 | 42.01 | 42.16 | 24,849 | +0.19(+0.46%) |
Mar 27, 2014 | 42.05 | 42.11 | 41.81 | 41.97 | 23,481 | -0.10(-0.24%) |
Mar 26, 2014 | 42.95 | 42.95 | 42.07 | 42.07 | 29,392 | -0.60(-1.40%) |
Mar 25, 2014 | 42.96 | 42.96 | 42.56 | 42.66 | 10,749 | +0.01(+0.03%) |
Mar 24, 2014 | 43.29 | 43.32 | 42.34 | 42.65 | 23,676 | -0.45(-1.05%) |
Mar 21, 2014 | 43.47 | 43.48 | 43.02 | 43.10 | 18,224 | -0.11(-0.25%) |
Mar 20, 2014 | 43.02 | 43.23 | 42.87 | 43.21 | 14,332 | +0.13(+0.29%) |
Mar 19, 2014 | 43.33 | 43.40 | 42.96 | 43.08 | 8,239 | -0.30(-0.68%) |
Mar 18, 2014 | 43.03 | 43.40 | 43.02 | 43.38 | 35,890 | +0.46(+1.07%) |
Mar 17, 2014 | 42.87 | 43.17 | 42.81 | 42.92 | 46,272 | +0.39(+0.91%) |
Mar 14, 2014 | 42.36 | 42.72 | 42.36 | 42.53 | 36,013 | +0.10(+0.25%) |
Mar 13, 2014 | 43.17 | 43.47 | 42.31 | 42.43 | 47,693 | -0.51(-1.18%) |
Mar 12, 2014 | 42.75 | 42.99 | 42.52 | 42.93 | 53,589 | +0.05(+0.11%) |
Mar 11, 2014 | 43.35 | 43.53 | 42.82 | 42.89 | 46,543 | -0.34(-0.78%) |
Mar 10, 2014 | 43.48 | 43.48 | 43.09 | 43.23 | 29,083 | -0.21(-0.48%) |
Mar 07, 2014 | 43.69 | 43.69 | 43.33 | 43.43 | 25,861 | -0.02(-0.05%) |
Mar 06, 2014 | 43.55 | 43.61 | 43.43 | 43.46 | 26,917 | +0.06(+0.14%) |
Mar 05, 2014 | 43.61 | 43.61 | 43.39 | 43.40 | 38,216 | -0.21(-0.48%) |
Mar 04, 2014 | 43.28 | 43.61 | 43.26 | 43.61 | 35,938 | +0.88(+2.07%) |