Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.69 | 41.98 | 41.69 | 41.98 | 12,159 | +0.20(+0.49%) |
May 29, 2014 | 41.79 | 41.94 | 41.78 | 41.78 | 2,225 | -0.39(-0.92%) |
May 28, 2014 | 42.61 | 42.61 | 42.17 | 42.17 | 9,077 | -1.17(-2.69%) |
May 27, 2014 | 43.47 | 43.47 | 43.29 | 43.34 | 1,361 | +0.61(+1.42%) |
May 23, 2014 | 42.73 | 42.73 | 42.73 | 0 | +0.67(+1.59%) | |
May 21, 2014 | 42.06 | 42.06 | 42.06 | 42.06 | 84 | +0.29(+0.70%) |
May 20, 2014 | 41.71 | 41.88 | 41.70 | 41.77 | 5,348 | -0.53(-1.26%) |
May 19, 2014 | 42.30 | 42.30 | 42.00 | 42.30 | 4,612 | +0.31(+0.74%) |
May 16, 2014 | 42.13 | 42.13 | 41.96 | 41.99 | 4,066 | +0.19(+0.45%) |
May 15, 2014 | 41.72 | 41.81 | 41.72 | 41.80 | 4,729 | -0.19(-0.45%) |
May 14, 2014 | 41.99 | 42.05 | 41.99 | 41.99 | 7,680 | -0.02(-0.05%) |
May 13, 2014 | 42.07 | 42.07 | 41.92 | 42.01 | 1,911 | +0.01(+0.02%) |
May 12, 2014 | 42.11 | 42.11 | 41.97 | 42.00 | 4,009 | +0.05(+0.12%) |
May 09, 2014 | 41.93 | 41.95 | 41.93 | 41.95 | 280 | -0.35(-0.83%) |
May 08, 2014 | 42.05 | 42.30 | 42.05 | 42.30 | 711 | +0.37(+0.88%) |
May 07, 2014 | 41.73 | 41.93 | 41.73 | 41.93 | 1,674 | +0.24(+0.58%) |
May 06, 2014 | 41.67 | 41.73 | 41.60 | 41.69 | 1,773 | +0.19(+0.46%) |
May 05, 2014 | 41.32 | 41.50 | 41.32 | 41.50 | 1,471 | -0.04(-0.10%) |
May 02, 2014 | 41.34 | 41.54 | 41.33 | 41.54 | 1,406 | +0.09(+0.23%) |
May 01, 2014 | 41.45 | 41.45 | 41.41 | 41.45 | 1,545 | -0.03(-0.07%) |
Apr 30, 2014 | 41.51 | 41.51 | 41.48 | 41.48 | 381 | +0.07(+0.17%) |
Apr 29, 2014 | 41.50 | 41.51 | 41.41 | 41.41 | 2,050 | +0.44(+1.08%) |
Apr 28, 2014 | 41.50 | 41.50 | 40.97 | 40.97 | 3,866 | -0.05(-0.12%) |
Apr 25, 2014 | 41.00 | 41.09 | 40.97 | 41.02 | 5,750 | -0.15(-0.37%) |
Apr 24, 2014 | 41.23 | 41.29 | 41.17 | 41.17 | 3,620 | +0.18(+0.45%) |
Apr 23, 2014 | 40.99 | 40.99 | 40.99 | 40.99 | 12,317 | -0.01(-0.02%) |
Apr 22, 2014 | 41.15 | 41.15 | 41.00 | 41.00 | 2,380 | -0.31(-0.75%) |
Apr 21, 2014 | 41.39 | 41.51 | 41.31 | 41.31 | 3,433 | +0.01(+0.03%) |
Apr 17, 2014 | 41.30 | 41.30 | 41.30 | 0 | +0.12(+0.29%) | |
Apr 16, 2014 | 41.18 | 41.18 | 41.18 | 41.18 | 310 | +0.22(+0.54%) |
Apr 15, 2014 | 40.95 | 40.96 | 40.95 | 40.96 | 854 | -0.07(-0.17%) |
Apr 14, 2014 | 41.03 | 41.03 | 41.03 | 41.03 | 684 | +0.25(+0.61%) |
Apr 11, 2014 | 40.91 | 40.91 | 40.76 | 40.78 | 0 | -0.63(-1.52%) |
Apr 10, 2014 | 41.44 | 41.44 | 41.41 | 41.41 | 6,560 | -0.49(-1.17%) |
Apr 09, 2014 | 41.70 | 41.90 | 41.70 | 41.90 | 535 | +0.27(+0.65%) |
Apr 08, 2014 | 41.41 | 41.82 | 41.41 | 41.63 | 17,830 | +0.44(+1.07%) |
Apr 07, 2014 | 41.01 | 41.47 | 41.01 | 41.19 | 24,174 | +0.01(+0.02%) |
Apr 04, 2014 | 41.18 | 41.18 | 41.18 | 41.18 | 0 | +0.36(+0.89%) |
Apr 03, 2014 | 40.63 | 40.82 | 40.61 | 40.82 | 3,440 | +0.13(+0.32%) |
Apr 02, 2014 | 40.60 | 40.82 | 40.60 | 40.69 | 240,198 | +0.39(+0.97%) |
Apr 01, 2014 | 40.21 | 40.30 | 40.21 | 40.30 | 1,430 | +0.20(+0.50%) |
Mar 31, 2014 | 40.23 | 40.23 | 39.99 | 40.10 | 12,623 | +0.25(+0.63%) |
Mar 28, 2014 | 39.76 | 39.86 | 39.76 | 39.85 | 0 | +0.13(+0.33%) |
Mar 27, 2014 | 39.81 | 39.81 | 39.65 | 39.72 | 78,615 | +0.07(+0.18%) |
Mar 26, 2014 | 39.72 | 39.72 | 39.65 | 39.65 | 5,865 | -0.08(-0.20%) |
Mar 25, 2014 | 39.71 | 39.80 | 39.71 | 39.73 | 1,442 | -0.22(-0.56%) |
Mar 24, 2014 | 39.89 | 39.95 | 39.76 | 39.95 | 9,474 | +0.42(+1.07%) |
Mar 21, 2014 | 39.49 | 39.53 | 39.49 | 39.53 | 8,780 | +0.10(+0.26%) |
Mar 20, 2014 | 39.21 | 39.43 | 39.06 | 39.43 | 2,909 | +0.43(+1.10%) |
Mar 19, 2014 | 39.25 | 39.32 | 39.00 | 39.00 | 5,667 | -0.45(-1.14%) |
Mar 18, 2014 | 39.65 | 39.65 | 39.35 | 39.45 | 49,075 | -0.05(-0.13%) |
Mar 17, 2014 | 39.41 | 39.50 | 39.41 | 39.50 | 611 | -0.13(-0.34%) |
Mar 13, 2014 | 39.64 | 39.64 | 39.64 | 940 | +0.24(+0.60%) | |
Mar 12, 2014 | 39.34 | 39.40 | 39.17 | 39.40 | 1,851 | -0.02(-0.05%) |
Mar 11, 2014 | 39.51 | 39.51 | 39.34 | 39.42 | 3,017 | -0.08(-0.21%) |
Mar 10, 2014 | 39.61 | 39.62 | 39.41 | 39.50 | 2,474 | -0.01(-0.02%) |
Mar 07, 2014 | 39.88 | 39.88 | 39.51 | 39.51 | 0 | -0.53(-1.33%) |
Mar 06, 2014 | 40.13 | 40.13 | 40.04 | 40.04 | 3,125 | +0.15(+0.38%) |
Mar 05, 2014 | 39.69 | 39.94 | 39.69 | 39.89 | 4,895 | +0.22(+0.55%) |
Mar 04, 2014 | 39.74 | 39.81 | 39.60 | 39.67 | 3,320 | +0.03(+0.08%) |