Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.01 | 40.26 | 39.99 | 40.26 | 1,171 | -0.05(-0.12%) |
May 29, 2014 | 40.41 | 40.41 | 40.03 | 40.31 | 12,563 | -0.00(-0.01%) |
May 28, 2014 | 40.30 | 40.32 | 40.16 | 40.32 | 6,005 | +0.09(+0.22%) |
May 27, 2014 | 39.94 | 40.23 | 39.94 | 40.23 | 3,444 | +0.07(+0.18%) |
May 23, 2014 | 40.13 | 40.15 | 40.15 | 40.15 | 5,190 | -0.01(-0.02%) |
May 21, 2014 | 40.16 | 40.16 | 40.16 | 40.16 | 17 | +0.12(+0.30%) |
May 20, 2014 | 40.04 | 40.04 | 40.04 | 40.04 | 341 | +0.04(+0.10%) |
May 19, 2014 | 39.80 | 40.11 | 39.80 | 40.00 | 1,863 | +0.01(+0.02%) |
May 16, 2014 | 39.97 | 40.25 | 39.97 | 40.00 | 1,193 | -0.10(-0.24%) |
May 15, 2014 | 40.17 | 40.17 | 39.94 | 40.09 | 7,603 | +0.02(+0.04%) |
May 14, 2014 | 39.92 | 40.07 | 39.85 | 40.07 | 6,627 | +0.09(+0.23%) |
May 13, 2014 | 39.79 | 39.98 | 39.79 | 39.98 | 905 | +0.04(+0.11%) |
May 12, 2014 | 39.94 | 39.95 | 39.66 | 39.94 | 3,197 | -0.08(-0.20%) |
May 09, 2014 | 40.02 | 40.02 | 40.02 | 40.02 | 638 | +0.24(+0.60%) |
May 08, 2014 | 40.07 | 40.07 | 39.78 | 39.78 | 2,218 | -0.12(-0.30%) |
May 07, 2014 | 39.86 | 39.93 | 39.78 | 39.90 | 7,002 | +0.17(+0.43%) |
May 06, 2014 | 39.98 | 39.99 | 39.73 | 39.73 | 5,713 | -0.07(-0.18%) |
May 05, 2014 | 39.97 | 39.97 | 39.80 | 39.80 | 7,083 | -0.14(-0.34%) |
May 02, 2014 | 39.72 | 39.94 | 39.69 | 39.94 | 1,897 | +0.06(+0.16%) |
May 01, 2014 | 39.76 | 39.90 | 39.61 | 39.87 | 8,191 | +0.17(+0.44%) |
Apr 29, 2014 | 39.61 | 39.70 | 39.70 | 39.70 | 251 | -0.01(-0.03%) |
Apr 28, 2014 | 39.69 | 39.71 | 39.48 | 39.71 | 2,512 | +0.02(+0.04%) |
Apr 25, 2014 | 39.69 | 39.69 | 39.69 | 39.69 | 554 | -0.01(-0.02%) |
Apr 24, 2014 | 39.61 | 39.72 | 39.46 | 39.70 | 4,101 | +0.23(+0.57%) |
Apr 23, 2014 | 39.57 | 39.64 | 39.48 | 39.48 | 9,801 | -0.19(-0.48%) |
Apr 22, 2014 | 39.45 | 39.67 | 39.42 | 39.67 | 3,404 | +0.04(+0.10%) |
Apr 21, 2014 | 39.52 | 39.65 | 39.42 | 39.63 | 3,244 | -0.06(-0.14%) |
Apr 17, 2014 | 39.52 | 39.69 | 39.69 | 39.69 | 865 | -0.02(-0.06%) |
Apr 16, 2014 | 39.71 | 39.74 | 39.57 | 39.71 | 1,775 | -0.03(-0.08%) |
Apr 15, 2014 | 39.73 | 39.74 | 39.58 | 39.74 | 3,632 | +0.06(+0.14%) |
Apr 14, 2014 | 39.71 | 39.76 | 39.55 | 39.69 | 1,977 | -0.12(-0.30%) |
Apr 11, 2014 | 39.83 | 39.83 | 39.53 | 39.81 | 11,019 | +0.03(+0.08%) |
Apr 10, 2014 | 39.74 | 39.78 | 39.69 | 39.78 | 6,710 | +0.06(+0.16%) |
Apr 09, 2014 | 39.66 | 39.71 | 39.61 | 39.71 | 2,648 | +0.06(+0.16%) |
Apr 08, 2014 | 39.61 | 39.65 | 39.61 | 39.65 | 2,324 | +0.01(+0.02%) |
Apr 07, 2014 | 39.50 | 39.65 | 39.50 | 39.64 | 2,967 | +0.10(+0.24%) |
Apr 04, 2014 | 39.51 | 39.56 | 39.51 | 39.54 | 1,750 | +0.14(+0.36%) |
Apr 03, 2014 | 39.41 | 39.41 | 39.37 | 39.40 | 2,353 | +0.02(+0.06%) |
Apr 02, 2014 | 39.27 | 39.38 | 39.27 | 39.38 | 1,907 | -0.17(-0.44%) |
Apr 01, 2014 | 39.45 | 39.60 | 39.45 | 39.55 | 1,897 | +0.05(+0.12%) |
Mar 31, 2014 | 39.55 | 39.55 | 39.29 | 39.50 | 5,764 | +0.01(+0.03%) |
Mar 28, 2014 | 39.48 | 39.55 | 39.19 | 39.49 | 3,390 | -0.02(-0.05%) |
Mar 27, 2014 | 39.48 | 39.92 | 39.48 | 39.50 | 5,368 | -0.02(-0.06%) |
Mar 26, 2014 | 39.49 | 39.53 | 39.42 | 39.53 | 2,933 | +0.07(+0.18%) |
Mar 25, 2014 | 39.39 | 39.50 | 39.24 | 39.46 | 16,809 | +0.01(+0.03%) |
Mar 24, 2014 | 39.31 | 39.49 | 39.16 | 39.44 | 9,332 | +0.19(+0.48%) |
Mar 21, 2014 | 39.27 | 39.46 | 39.21 | 39.25 | 1,146 | -0.07(-0.18%) |
Mar 20, 2014 | 39.21 | 39.33 | 39.21 | 39.33 | 27,004 | -0.17(-0.43%) |
Mar 19, 2014 | 39.75 | 39.75 | 39.46 | 39.50 | 15,172 | -0.18(-0.46%) |
Mar 18, 2014 | 39.64 | 39.68 | 39.61 | 39.68 | 4,152 | +0.03(+0.09%) |
Mar 17, 2014 | 39.65 | 39.70 | 39.65 | 39.65 | 1,208 | -0.08(-0.21%) |
Mar 14, 2014 | 39.67 | 39.73 | 39.53 | 39.73 | 11,029 | +0.06(+0.16%) |
Mar 13, 2014 | 39.51 | 39.67 | 39.43 | 39.67 | 5,452 | +0.09(+0.22%) |
Mar 12, 2014 | 39.56 | 39.58 | 39.32 | 39.58 | 4,446 | +0.13(+0.33%) |
Mar 11, 2014 | 39.43 | 39.54 | 39.42 | 39.45 | 12,263 | -0.06(-0.14%) |
Mar 10, 2014 | 39.44 | 39.50 | 39.26 | 39.50 | 7,230 | +0.10(+0.26%) |
Mar 07, 2014 | 39.37 | 39.48 | 39.37 | 39.40 | 4,058 | -0.15(-0.38%) |
Mar 06, 2014 | 39.54 | 39.56 | 39.41 | 39.55 | 3,504 | -0.04(-0.10%) |
Mar 05, 2014 | 39.44 | 39.59 | 39.42 | 39.59 | 8,153 | +0.10(+0.25%) |
Mar 04, 2014 | 39.47 | 39.63 | 39.38 | 39.50 | 185,306 | -0.38(-0.95%) |