Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.82 | 40.02 | 39.54 | 39.61 | 101,177 | -0.15(-0.37%) |
May 29, 2014 | 39.79 | 39.86 | 39.44 | 39.76 | 70,055 | +0.11(+0.28%) |
May 28, 2014 | 39.49 | 39.84 | 39.37 | 39.65 | 92,382 | +0.06(+0.16%) |
May 27, 2014 | 39.16 | 40.31 | 39.16 | 39.58 | 122,538 | +0.83(+2.14%) |
May 23, 2014 | 38.91 | 38.75 | 38.75 | 38.75 | 97,013 | -0.32(-0.82%) |
May 22, 2014 | 38.49 | 39.30 | 38.20 | 39.07 | 43,937 | +0.59(+1.53%) |
May 21, 2014 | 38.56 | 39.07 | 38.05 | 38.49 | 136,808 | +0.02(+0.05%) |
May 20, 2014 | 38.54 | 39.00 | 37.89 | 38.47 | 152,849 | -0.29(-0.74%) |
May 19, 2014 | 38.20 | 39.06 | 37.91 | 38.75 | 94,056 | +0.43(+1.13%) |
May 16, 2014 | 38.06 | 38.46 | 37.74 | 38.32 | 111,593 | +0.21(+0.56%) |
May 15, 2014 | 37.72 | 38.43 | 37.20 | 38.11 | 141,934 | +0.34(+0.90%) |
May 14, 2014 | 38.65 | 38.65 | 37.59 | 37.77 | 145,086 | -1.08(-2.77%) |
May 13, 2014 | 39.92 | 40.22 | 38.63 | 38.84 | 127,406 | -1.00(-2.52%) |
May 12, 2014 | 38.98 | 40.15 | 38.70 | 39.85 | 107,510 | +0.92(+2.36%) |
May 09, 2014 | 38.62 | 39.08 | 38.04 | 38.93 | 204,799 | +0.13(+0.33%) |
May 08, 2014 | 38.39 | 39.24 | 37.84 | 38.80 | 211,643 | +0.38(+0.98%) |
May 07, 2014 | 38.08 | 38.65 | 35.45 | 38.42 | 132,509 | +0.33(+0.87%) |
May 06, 2014 | 38.77 | 39.02 | 37.89 | 38.09 | 118,214 | -0.77(-1.99%) |
May 05, 2014 | 38.80 | 39.40 | 38.46 | 38.86 | 175,164 | -0.25(-0.64%) |
May 02, 2014 | 39.34 | 39.39 | 38.87 | 39.11 | 144,998 | -0.25(-0.63%) |
May 01, 2014 | 39.73 | 39.78 | 38.99 | 39.36 | 145,852 | -0.56(-1.41%) |
Apr 30, 2014 | 39.65 | 40.07 | 38.89 | 39.92 | 142,491 | +0.13(+0.32%) |
Apr 29, 2014 | 40.32 | 40.51 | 39.54 | 39.79 | 94,808 | -0.23(-0.57%) |
Apr 28, 2014 | 40.89 | 41.13 | 38.47 | 40.02 | 175,849 | -0.71(-1.74%) |
Apr 25, 2014 | 41.46 | 41.85 | 40.11 | 40.73 | 169,518 | -0.87(-2.08%) |
Apr 24, 2014 | 40.30 | 41.75 | 38.94 | 41.60 | 149,065 | +1.81(+4.56%) |
Apr 23, 2014 | 40.09 | 40.82 | 39.57 | 39.78 | 118,401 | -0.49(-1.21%) |
Apr 22, 2014 | 39.38 | 40.38 | 39.05 | 40.27 | 120,470 | +0.87(+2.20%) |
Apr 21, 2014 | 39.16 | 40.48 | 38.81 | 39.41 | 78,946 | +0.45(+1.16%) |
Apr 17, 2014 | 38.24 | 38.96 | 38.96 | 38.96 | 76,155 | +0.60(+1.56%) |
Apr 16, 2014 | 38.81 | 39.25 | 38.15 | 38.36 | 74,532 | -0.18(-0.48%) |
Apr 15, 2014 | 38.13 | 38.72 | 37.03 | 38.54 | 124,906 | +0.52(+1.38%) |
Apr 14, 2014 | 38.33 | 38.41 | 37.57 | 38.02 | 87,973 | -0.04(-0.10%) |
Apr 11, 2014 | 38.60 | 39.26 | 37.55 | 38.05 | 105,015 | -0.92(-2.36%) |
Apr 10, 2014 | 40.61 | 40.61 | 38.84 | 38.97 | 102,042 | -1.71(-4.21%) |
Apr 09, 2014 | 40.16 | 40.90 | 39.88 | 40.69 | 104,333 | +0.68(+1.70%) |
Apr 08, 2014 | 39.65 | 40.31 | 39.12 | 40.00 | 93,311 | +0.36(+0.91%) |
Apr 07, 2014 | 39.81 | 40.14 | 39.16 | 39.65 | 105,996 | -0.30(-0.76%) |
Apr 04, 2014 | 42.02 | 42.02 | 39.83 | 39.95 | 92,061 | -1.74(-4.17%) |
Apr 03, 2014 | 41.93 | 42.20 | 41.38 | 41.69 | 74,221 | -0.15(-0.35%) |
Apr 02, 2014 | 41.48 | 41.86 | 41.05 | 41.84 | 55,799 | +0.41(+1.00%) |
Apr 01, 2014 | 40.68 | 41.50 | 40.52 | 41.42 | 139,782 | +0.92(+2.27%) |
Mar 31, 2014 | 40.14 | 40.75 | 40.04 | 40.50 | 161,270 | +0.64(+1.59%) |
Mar 28, 2014 | 40.22 | 40.92 | 39.78 | 39.87 | 79,235 | -0.39(-0.96%) |
Mar 27, 2014 | 40.33 | 40.80 | 39.77 | 40.25 | 70,432 | -0.10(-0.25%) |
Mar 26, 2014 | 41.73 | 41.73 | 40.33 | 40.35 | 120,676 | -1.06(-2.56%) |
Mar 25, 2014 | 41.90 | 42.28 | 41.27 | 41.41 | 77,868 | -0.35(-0.84%) |
Mar 24, 2014 | 42.00 | 42.00 | 41.14 | 41.76 | 72,573 | -0.24(-0.57%) |
Mar 21, 2014 | 42.20 | 42.77 | 41.72 | 42.00 | 300,320 | -0.06(-0.15%) |
Mar 20, 2014 | 41.27 | 42.14 | 41.24 | 42.07 | 114,146 | +0.65(+1.58%) |
Mar 19, 2014 | 41.77 | 42.02 | 40.93 | 41.41 | 77,632 | -0.51(-1.21%) |
Mar 18, 2014 | 41.27 | 41.93 | 40.95 | 41.92 | 140,253 | +0.55(+1.34%) |
Mar 17, 2014 | 40.92 | 41.66 | 40.89 | 41.37 | 118,113 | +0.63(+1.54%) |
Mar 14, 2014 | 40.43 | 41.12 | 40.43 | 40.74 | 123,473 | +0.17(+0.43%) |
Mar 13, 2014 | 41.24 | 41.31 | 40.29 | 40.57 | 142,502 | -0.58(-1.41%) |
Mar 12, 2014 | 40.73 | 41.28 | 40.59 | 41.15 | 93,130 | +0.11(+0.27%) |
Mar 11, 2014 | 41.36 | 41.49 | 40.91 | 41.04 | 120,076 | -0.37(-0.89%) |
Mar 10, 2014 | 41.23 | 41.78 | 41.10 | 41.40 | 155,054 | +0.06(+0.16%) |
Mar 07, 2014 | 41.49 | 41.67 | 41.02 | 41.34 | 123,737 | -0.08(-0.20%) |
Mar 06, 2014 | 41.27 | 41.61 | 41.04 | 41.42 | 171,173 | +0.29(+0.69%) |
Mar 05, 2014 | 41.13 | 41.38 | 40.61 | 41.14 | 110,405 | -0.17(-0.42%) |
Mar 04, 2014 | 40.36 | 41.44 | 40.23 | 41.31 | 214,191 | +1.29(+3.22%) |