Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.75 | 43.91 | 43.56 | 43.91 | 7,349 | +0.21(+0.48%) |
May 29, 2014 | 43.59 | 43.75 | 43.56 | 43.69 | 17,317 | -0.00(-0.00%) |
May 28, 2014 | 43.56 | 43.72 | 43.56 | 43.70 | 8,832 | +0.03(+0.06%) |
May 27, 2014 | 43.56 | 43.77 | 43.56 | 43.67 | 16,427 | +0.00(+0.00%) |
May 23, 2014 | 43.83 | 43.67 | 43.67 | 43.67 | 11,361 | -0.10(-0.23%) |
May 22, 2014 | 43.67 | 43.80 | 43.56 | 43.77 | 14,808 | +0.25(+0.57%) |
May 21, 2014 | 43.35 | 43.70 | 43.35 | 43.52 | 9,446 | +0.01(+0.02%) |
May 20, 2014 | 43.54 | 43.54 | 43.30 | 43.51 | 13,231 | +0.12(+0.28%) |
May 19, 2014 | 43.62 | 43.62 | 43.33 | 43.39 | 17,699 | -0.09(-0.22%) |
May 16, 2014 | 43.49 | 43.56 | 43.38 | 43.49 | 11,263 | +0.03(+0.06%) |
May 15, 2014 | 43.33 | 43.46 | 43.22 | 43.46 | 9,013 | +0.00(+0.00%) |
May 14, 2014 | 43.20 | 43.49 | 43.09 | 43.46 | 13,220 | +0.18(+0.42%) |
May 13, 2014 | 43.54 | 43.54 | 43.20 | 43.28 | 15,928 | -0.10(-0.24%) |
May 12, 2014 | 43.17 | 43.49 | 43.15 | 43.38 | 13,089 | +0.13(+0.30%) |
May 09, 2014 | 43.17 | 43.30 | 43.17 | 43.25 | 7,530 | -0.16(-0.36%) |
May 08, 2014 | 43.51 | 43.70 | 43.30 | 43.41 | 22,646 | -0.24(-0.54%) |
May 07, 2014 | 43.75 | 43.77 | 43.15 | 43.64 | 14,219 | +0.13(+0.30%) |
May 06, 2014 | 43.85 | 43.85 | 43.38 | 43.51 | 14,093 | -0.13(-0.30%) |
May 05, 2014 | 43.28 | 43.64 | 43.25 | 43.64 | 10,776 | +0.34(+0.80%) |
May 02, 2014 | 43.28 | 43.41 | 43.12 | 43.30 | 21,084 | +0.12(+0.28%) |
May 01, 2014 | 42.81 | 43.20 | 42.81 | 43.18 | 9,580 | +0.21(+0.48%) |
Apr 30, 2014 | 43.23 | 43.23 | 42.83 | 42.97 | 7,846 | -0.05(-0.12%) |
Apr 29, 2014 | 42.66 | 43.05 | 42.66 | 43.02 | 10,462 | +0.27(+0.62%) |
Apr 28, 2014 | 42.50 | 42.81 | 42.50 | 42.75 | 16,672 | +0.12(+0.29%) |
Apr 25, 2014 | 42.71 | 42.71 | 42.54 | 42.63 | 17,596 | -0.21(-0.48%) |
Apr 24, 2014 | 42.81 | 43.00 | 42.74 | 42.84 | 15,244 | -0.13(-0.30%) |
Apr 23, 2014 | 43.20 | 43.20 | 42.87 | 42.97 | 15,742 | -0.05(-0.12%) |
Apr 22, 2014 | 42.84 | 43.18 | 42.84 | 43.02 | 13,203 | +0.03(+0.06%) |
Apr 21, 2014 | 42.81 | 42.99 | 42.76 | 42.99 | 13,060 | +0.24(+0.55%) |
Apr 17, 2014 | 42.66 | 42.76 | 42.76 | 42.76 | 12,941 | +0.26(+0.60%) |
Apr 16, 2014 | 42.35 | 42.55 | 42.35 | 42.50 | 13,990 | +0.18(+0.43%) |
Apr 15, 2014 | 42.30 | 42.37 | 42.22 | 42.32 | 10,726 | -0.05(-0.12%) |
Apr 14, 2014 | 42.48 | 42.58 | 42.32 | 42.37 | 10,259 | +0.13(+0.31%) |
Apr 11, 2014 | 41.93 | 42.32 | 41.93 | 42.24 | 17,098 | +0.23(+0.55%) |
Apr 10, 2014 | 42.15 | 42.37 | 41.86 | 42.01 | 14,634 | -0.16(-0.37%) |
Apr 09, 2014 | 42.01 | 42.27 | 42.01 | 42.17 | 11,098 | +0.00(+0.00%) |
Apr 08, 2014 | 42.01 | 42.24 | 41.96 | 42.17 | 9,131 | +0.23(+0.56%) |
Apr 07, 2014 | 41.99 | 42.24 | 41.91 | 41.93 | 12,023 | -0.31(-0.73%) |
Apr 04, 2014 | 42.11 | 42.45 | 42.11 | 42.24 | 8,824 | +0.08(+0.18%) |
Apr 03, 2014 | 42.24 | 42.30 | 42.07 | 42.17 | 12,603 | +0.03(+0.06%) |
Apr 02, 2014 | 42.11 | 42.17 | 41.99 | 42.14 | 9,700 | +0.05(+0.12%) |
Apr 01, 2014 | 41.86 | 42.11 | 41.75 | 42.09 | 38,127 | +0.31(+0.74%) |
Mar 31, 2014 | 41.52 | 41.78 | 41.52 | 41.78 | 9,472 | +0.23(+0.56%) |
Mar 28, 2014 | 41.44 | 41.55 | 41.40 | 41.55 | 13,545 | +0.18(+0.44%) |
Mar 27, 2014 | 41.47 | 41.47 | 41.18 | 41.36 | 6,972 | +0.13(+0.31%) |
Mar 26, 2014 | 41.39 | 41.39 | 41.15 | 41.23 | 14,945 | +0.05(+0.13%) |
Mar 25, 2014 | 41.52 | 41.52 | 41.14 | 41.18 | 9,528 | -0.05(-0.13%) |
Mar 24, 2014 | 41.39 | 41.39 | 41.08 | 41.23 | 11,839 | -0.13(-0.31%) |
Mar 21, 2014 | 41.38 | 41.42 | 41.26 | 41.36 | 9,906 | +0.17(+0.41%) |
Mar 20, 2014 | 41.26 | 41.26 | 41.08 | 41.19 | 8,511 | -0.15(-0.35%) |
Mar 19, 2014 | 41.39 | 41.62 | 41.26 | 41.34 | 24,714 | -0.28(-0.68%) |
Mar 18, 2014 | 41.55 | 41.69 | 41.47 | 41.62 | 40,340 | +0.18(+0.44%) |
Mar 17, 2014 | 41.36 | 41.45 | 41.29 | 41.44 | 9,121 | +0.18(+0.44%) |
Mar 14, 2014 | 41.16 | 41.36 | 41.13 | 41.26 | 11,484 | +0.16(+0.38%) |
Mar 13, 2014 | 41.29 | 41.29 | 40.99 | 41.10 | 9,143 | -0.08(-0.20%) |
Mar 12, 2014 | 41.16 | 41.23 | 41.10 | 41.19 | 9,774 | -0.07(-0.18%) |
Mar 11, 2014 | 41.36 | 41.36 | 41.13 | 41.26 | 12,086 | -0.05(-0.13%) |
Mar 10, 2014 | 41.62 | 41.62 | 41.21 | 41.31 | 6,544 | -0.10(-0.25%) |
Mar 07, 2014 | 41.62 | 41.62 | 41.36 | 41.42 | 5,831 | +0.00(+0.00%) |
Mar 06, 2014 | 41.57 | 41.57 | 41.35 | 41.42 | 8,333 | -0.03(-0.06%) |
Mar 05, 2014 | 41.42 | 41.49 | 41.34 | 41.44 | 7,183 | +0.05(+0.13%) |
Mar 04, 2014 | 41.49 | 41.49 | 41.25 | 41.39 | 13,078 | +0.10(+0.25%) |