Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.75 | 40.80 | 40.18 | 40.48 | 387,316 | -0.32(-0.78%) |
May 29, 2014 | 40.00 | 40.84 | 39.81 | 40.80 | 412,252 | +0.93(+2.34%) |
May 28, 2014 | 39.41 | 39.89 | 38.97 | 39.86 | 301,848 | +0.45(+1.15%) |
May 27, 2014 | 39.01 | 39.62 | 38.88 | 39.41 | 230,169 | +0.56(+1.45%) |
May 23, 2014 | 38.62 | 38.85 | 38.85 | 38.85 | 213,804 | +0.29(+0.75%) |
May 22, 2014 | 38.59 | 38.96 | 38.41 | 38.56 | 134,048 | -0.03(-0.07%) |
May 21, 2014 | 38.49 | 38.84 | 38.25 | 38.59 | 308,536 | +0.02(+0.05%) |
May 20, 2014 | 39.07 | 39.38 | 38.30 | 38.57 | 425,619 | -0.79(-2.00%) |
May 19, 2014 | 38.44 | 39.38 | 38.23 | 39.36 | 228,322 | +0.53(+1.35%) |
May 16, 2014 | 39.05 | 39.08 | 38.24 | 38.83 | 285,510 | -0.26(-0.67%) |
May 15, 2014 | 38.34 | 39.29 | 37.83 | 39.09 | 528,947 | +0.44(+1.15%) |
May 14, 2014 | 39.07 | 39.22 | 38.59 | 38.65 | 419,483 | -0.43(-1.09%) |
May 13, 2014 | 40.14 | 40.16 | 39.03 | 39.07 | 387,789 | -1.19(-2.96%) |
May 12, 2014 | 39.89 | 40.48 | 39.53 | 40.27 | 386,167 | +0.72(+1.83%) |
May 09, 2014 | 39.43 | 39.89 | 39.07 | 39.54 | 488,454 | -0.20(-0.50%) |
May 08, 2014 | 38.18 | 41.39 | 38.08 | 39.74 | 780,712 | +1.69(+4.45%) |
May 07, 2014 | 37.89 | 38.12 | 36.97 | 38.05 | 508,273 | +0.34(+0.91%) |
May 06, 2014 | 37.89 | 37.96 | 37.37 | 37.70 | 443,759 | -0.38(-1.00%) |
May 05, 2014 | 38.02 | 38.24 | 37.47 | 38.08 | 473,786 | -0.16(-0.43%) |
May 02, 2014 | 37.96 | 38.68 | 37.76 | 38.25 | 497,234 | +0.50(+1.32%) |
May 01, 2014 | 38.37 | 38.59 | 37.48 | 37.75 | 437,840 | -0.78(-2.02%) |
Apr 30, 2014 | 38.57 | 38.99 | 38.24 | 38.53 | 514,399 | -0.32(-0.82%) |
Apr 29, 2014 | 37.46 | 38.95 | 37.10 | 38.84 | 828,349 | +1.68(+4.53%) |
Apr 28, 2014 | 37.87 | 38.04 | 36.45 | 37.16 | 693,628 | -0.44(-1.18%) |
Apr 25, 2014 | 37.77 | 37.98 | 37.11 | 37.60 | 767,323 | -0.33(-0.88%) |
Apr 24, 2014 | 38.49 | 38.55 | 37.67 | 37.94 | 528,262 | -0.34(-0.90%) |
Apr 23, 2014 | 38.98 | 38.98 | 38.06 | 38.28 | 456,120 | -0.71(-1.83%) |
Apr 22, 2014 | 38.74 | 39.29 | 38.32 | 39.00 | 388,965 | +0.35(+0.91%) |
Apr 21, 2014 | 38.47 | 38.75 | 37.81 | 38.65 | 287,456 | +0.20(+0.52%) |
Apr 17, 2014 | 38.42 | 38.45 | 38.45 | 38.45 | 551,128 | -0.22(-0.56%) |
Apr 16, 2014 | 38.62 | 38.96 | 38.14 | 38.66 | 342,494 | +0.37(+0.97%) |
Apr 15, 2014 | 38.25 | 38.41 | 37.04 | 38.29 | 439,290 | +0.07(+0.19%) |
Apr 14, 2014 | 38.63 | 38.76 | 37.81 | 38.22 | 325,003 | +0.07(+0.19%) |
Apr 11, 2014 | 38.26 | 38.84 | 38.10 | 38.15 | 332,095 | -0.50(-1.29%) |
Apr 10, 2014 | 39.27 | 39.37 | 38.35 | 38.65 | 372,364 | -0.65(-1.66%) |
Apr 09, 2014 | 38.76 | 39.36 | 38.57 | 39.30 | 240,727 | +0.58(+1.50%) |
Apr 08, 2014 | 38.41 | 38.85 | 37.79 | 38.72 | 335,978 | +0.27(+0.71%) |
Apr 07, 2014 | 39.13 | 39.43 | 38.41 | 38.45 | 335,000 | -0.84(-2.14%) |
Apr 04, 2014 | 40.41 | 40.69 | 38.84 | 39.29 | 576,776 | -0.70(-1.74%) |
Apr 03, 2014 | 40.65 | 40.78 | 39.71 | 39.99 | 302,441 | -0.56(-1.38%) |
Apr 02, 2014 | 40.91 | 41.12 | 40.08 | 40.55 | 231,346 | -0.38(-0.93%) |
Apr 01, 2014 | 40.48 | 41.16 | 40.39 | 40.93 | 491,243 | +0.33(+0.80%) |
Mar 31, 2014 | 40.38 | 40.65 | 39.68 | 40.60 | 499,065 | +0.58(+1.45%) |
Mar 28, 2014 | 39.63 | 40.30 | 39.38 | 40.02 | 451,059 | +0.38(+0.96%) |
Mar 27, 2014 | 39.10 | 39.73 | 38.93 | 39.64 | 459,748 | +0.52(+1.32%) |
Mar 26, 2014 | 40.00 | 40.36 | 39.12 | 39.13 | 404,173 | -0.67(-1.68%) |
Mar 25, 2014 | 39.99 | 40.19 | 39.14 | 39.80 | 494,989 | +0.05(+0.11%) |
Mar 24, 2014 | 40.31 | 41.18 | 39.33 | 39.75 | 331,750 | -0.44(-1.10%) |
Mar 21, 2014 | 40.93 | 41.13 | 40.17 | 40.19 | 664,546 | -0.62(-1.53%) |
Mar 20, 2014 | 41.11 | 41.55 | 40.67 | 40.82 | 303,593 | -0.49(-1.18%) |
Mar 19, 2014 | 42.23 | 42.33 | 41.00 | 41.31 | 287,711 | -0.76(-1.81%) |
Mar 18, 2014 | 41.50 | 42.33 | 41.35 | 42.07 | 327,528 | +0.72(+1.73%) |
Mar 17, 2014 | 41.96 | 42.06 | 41.25 | 41.35 | 343,346 | -0.27(-0.65%) |
Mar 14, 2014 | 42.00 | 42.45 | 41.47 | 41.62 | 324,036 | -0.67(-1.58%) |
Mar 13, 2014 | 42.91 | 43.10 | 42.05 | 42.29 | 429,527 | -0.37(-0.87%) |
Mar 12, 2014 | 42.46 | 42.92 | 42.29 | 42.66 | 429,875 | +0.05(+0.11%) |
Mar 11, 2014 | 43.41 | 43.41 | 42.24 | 42.62 | 496,084 | -0.83(-1.92%) |
Mar 10, 2014 | 43.39 | 43.87 | 43.11 | 43.45 | 335,185 | +0.08(+0.19%) |
Mar 07, 2014 | 44.05 | 44.22 | 43.29 | 43.37 | 461,384 | -0.57(-1.30%) |
Mar 06, 2014 | 43.96 | 44.49 | 43.92 | 43.94 | 373,494 | -0.05(-0.10%) |
Mar 05, 2014 | 44.53 | 44.71 | 43.87 | 43.99 | 412,640 | -0.64(-1.44%) |
Mar 04, 2014 | 43.81 | 44.97 | 43.62 | 44.63 | 551,892 | +1.41(+3.27%) |