Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.85 | 41.24 | 40.66 | 40.78 | 1,248,881 | -0.10(-0.25%) |
May 29, 2014 | 40.73 | 40.97 | 40.57 | 40.88 | 923,679 | +0.28(+0.70%) |
May 28, 2014 | 40.95 | 41.03 | 40.56 | 40.59 | 1,050,248 | -0.32(-0.78%) |
May 27, 2014 | 40.96 | 41.24 | 40.87 | 40.91 | 1,225,329 | +0.04(+0.10%) |
May 23, 2014 | 40.86 | 40.87 | 40.87 | 40.87 | 619,123 | -0.13(-0.31%) |
May 22, 2014 | 40.57 | 41.04 | 40.53 | 40.99 | 474,786 | +0.40(+0.99%) |
May 21, 2014 | 40.41 | 40.86 | 40.25 | 40.59 | 900,030 | +0.43(+1.06%) |
May 20, 2014 | 40.51 | 40.74 | 39.83 | 40.17 | 720,711 | -0.38(-0.95%) |
May 19, 2014 | 39.84 | 40.62 | 39.84 | 40.55 | 744,844 | +0.39(+0.98%) |
May 16, 2014 | 39.68 | 40.17 | 39.38 | 40.16 | 1,441,571 | +0.36(+0.90%) |
May 15, 2014 | 40.19 | 40.23 | 39.37 | 39.80 | 1,507,712 | -0.48(-1.18%) |
May 14, 2014 | 41.04 | 41.05 | 40.17 | 40.28 | 1,161,312 | -0.43(-1.05%) |
May 13, 2014 | 40.88 | 41.11 | 40.58 | 40.70 | 1,601,287 | -0.19(-0.47%) |
May 12, 2014 | 40.12 | 41.08 | 40.12 | 40.89 | 1,121,530 | +1.01(+2.53%) |
May 09, 2014 | 39.85 | 39.97 | 39.48 | 39.88 | 853,901 | -0.03(-0.08%) |
May 08, 2014 | 39.24 | 40.44 | 39.21 | 39.92 | 2,027,895 | +0.43(+1.08%) |
May 07, 2014 | 38.24 | 39.52 | 38.00 | 39.49 | 1,526,727 | +1.34(+3.52%) |
May 06, 2014 | 38.30 | 38.45 | 38.01 | 38.15 | 1,161,968 | -0.38(-1.00%) |
May 05, 2014 | 38.64 | 38.77 | 38.16 | 38.53 | 1,161,790 | -0.49(-1.26%) |
May 02, 2014 | 38.84 | 39.67 | 38.46 | 39.02 | 978,657 | +0.19(+0.49%) |
May 01, 2014 | 38.82 | 38.91 | 37.19 | 38.83 | 1,636,644 | -0.32(-0.81%) |
Apr 30, 2014 | 39.01 | 39.26 | 38.45 | 39.15 | 956,686 | +0.23(+0.58%) |
Apr 29, 2014 | 38.50 | 38.98 | 38.35 | 38.92 | 1,106,307 | +0.73(+1.92%) |
Apr 28, 2014 | 38.42 | 38.61 | 37.47 | 38.19 | 1,679,406 | -0.05(-0.13%) |
Apr 25, 2014 | 38.67 | 38.86 | 38.15 | 38.24 | 674,154 | -0.72(-1.84%) |
Apr 24, 2014 | 39.17 | 39.31 | 38.58 | 38.96 | 891,505 | -0.04(-0.11%) |
Apr 23, 2014 | 38.95 | 39.22 | 38.77 | 39.00 | 699,033 | -0.02(-0.04%) |
Apr 22, 2014 | 38.40 | 39.25 | 38.26 | 39.01 | 1,450,508 | +0.84(+2.21%) |
Apr 21, 2014 | 38.12 | 38.30 | 37.97 | 38.17 | 690,063 | +0.05(+0.13%) |
Apr 17, 2014 | 37.95 | 38.12 | 38.12 | 38.12 | 942,759 | +0.32(+0.84%) |
Apr 16, 2014 | 37.55 | 37.99 | 37.45 | 37.80 | 1,044,119 | +0.58(+1.55%) |
Apr 15, 2014 | 36.87 | 37.52 | 36.28 | 37.23 | 2,308,958 | +0.46(+1.25%) |
Apr 14, 2014 | 36.67 | 36.94 | 36.28 | 36.77 | 1,348,058 | +0.57(+1.57%) |
Apr 11, 2014 | 36.84 | 36.85 | 36.18 | 36.20 | 2,298,158 | -0.86(-2.32%) |
Apr 10, 2014 | 38.38 | 38.53 | 37.04 | 37.06 | 1,484,182 | -1.16(-3.04%) |
Apr 09, 2014 | 38.39 | 38.45 | 37.90 | 38.22 | 1,614,349 | +0.15(+0.39%) |
Apr 08, 2014 | 38.09 | 38.57 | 37.74 | 38.07 | 1,517,437 | +0.08(+0.20%) |
Apr 07, 2014 | 39.38 | 39.51 | 37.92 | 38.00 | 2,752,008 | -1.47(-3.72%) |
Apr 04, 2014 | 40.68 | 40.70 | 39.27 | 39.47 | 1,374,498 | -0.80(-1.99%) |
Apr 03, 2014 | 40.93 | 40.99 | 40.15 | 40.27 | 1,885,423 | -0.58(-1.41%) |
Apr 02, 2014 | 40.91 | 41.20 | 40.78 | 40.84 | 1,326,594 | -0.04(-0.10%) |
Apr 01, 2014 | 40.90 | 41.33 | 40.43 | 40.88 | 1,631,529 | -0.06(-0.14%) |
Mar 31, 2014 | 40.60 | 41.33 | 40.58 | 40.94 | 2,292,077 | +0.58(+1.43%) |
Mar 28, 2014 | 39.44 | 40.77 | 39.44 | 40.37 | 2,194,729 | +1.02(+2.59%) |
Mar 27, 2014 | 39.84 | 40.10 | 39.23 | 39.35 | 1,533,477 | -0.64(-1.61%) |
Mar 26, 2014 | 39.15 | 40.51 | 39.01 | 39.99 | 3,440,444 | +1.21(+3.12%) |
Mar 25, 2014 | 39.20 | 39.36 | 38.59 | 38.78 | 1,076,534 | -0.13(-0.34%) |
Mar 24, 2014 | 39.52 | 39.70 | 38.75 | 38.91 | 1,298,137 | -0.66(-1.67%) |
Mar 21, 2014 | 39.98 | 40.33 | 39.45 | 39.57 | 1,462,189 | -0.11(-0.27%) |
Mar 20, 2014 | 38.44 | 39.90 | 38.35 | 39.68 | 1,598,771 | +1.02(+2.63%) |
Mar 19, 2014 | 38.91 | 39.05 | 38.35 | 38.66 | 1,331,657 | -0.24(-0.62%) |
Mar 18, 2014 | 38.44 | 39.01 | 38.35 | 38.91 | 1,052,407 | +0.53(+1.37%) |
Mar 17, 2014 | 38.13 | 38.68 | 38.08 | 38.38 | 1,068,503 | +0.60(+1.59%) |
Mar 14, 2014 | 37.86 | 38.28 | 37.68 | 37.78 | 1,097,542 | -0.14(-0.37%) |
Mar 13, 2014 | 38.71 | 38.93 | 37.78 | 37.92 | 1,001,649 | -0.62(-1.60%) |
Mar 12, 2014 | 38.24 | 38.61 | 38.02 | 38.54 | 1,624,064 | +0.05(+0.13%) |
Mar 11, 2014 | 39.02 | 39.07 | 38.29 | 38.49 | 1,000,812 | -0.24(-0.63%) |
Mar 10, 2014 | 38.80 | 38.92 | 38.28 | 38.73 | 1,333,953 | -0.22(-0.58%) |
Mar 07, 2014 | 39.10 | 39.22 | 38.66 | 38.96 | 1,492,972 | +0.22(+0.58%) |
Mar 06, 2014 | 38.94 | 39.22 | 38.66 | 38.73 | 1,688,843 | -0.02(-0.04%) |
Mar 05, 2014 | 38.71 | 38.91 | 38.41 | 38.75 | 1,302,089 | -0.09(-0.24%) |
Mar 04, 2014 | 38.38 | 39.02 | 38.38 | 38.84 | 1,333,201 | +1.12(+2.96%) |