Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.18 | 41.53 | 40.90 | 41.01 | 669,599 | -0.40(-0.97%) |
May 29, 2014 | 41.87 | 41.87 | 41.07 | 41.41 | 589,121 | -0.21(-0.50%) |
May 28, 2014 | 42.08 | 42.41 | 41.60 | 41.62 | 923,455 | -0.61(-1.45%) |
May 27, 2014 | 41.88 | 42.39 | 41.83 | 42.23 | 502,159 | +0.42(+1.00%) |
May 23, 2014 | 41.98 | 41.81 | 41.81 | 41.81 | 644,116 | -0.38(-0.89%) |
May 22, 2014 | 41.65 | 42.44 | 41.62 | 42.19 | 735,370 | +0.36(+0.86%) |
May 21, 2014 | 40.73 | 41.93 | 40.72 | 41.83 | 818,521 | +0.96(+2.35%) |
May 20, 2014 | 41.23 | 41.28 | 40.63 | 40.87 | 544,788 | -0.49(-1.18%) |
May 19, 2014 | 41.24 | 41.65 | 41.00 | 41.36 | 866,456 | -0.05(-0.13%) |
May 16, 2014 | 41.38 | 41.49 | 40.78 | 41.41 | 612,079 | +0.18(+0.45%) |
May 15, 2014 | 41.72 | 41.72 | 40.68 | 41.23 | 1,846,644 | -0.59(-1.40%) |
May 14, 2014 | 41.76 | 42.01 | 41.56 | 41.81 | 567,666 | +0.01(+0.02%) |
May 13, 2014 | 42.43 | 42.68 | 41.75 | 41.80 | 825,355 | -0.61(-1.44%) |
May 12, 2014 | 41.34 | 42.56 | 41.27 | 42.42 | 711,475 | +1.33(+3.23%) |
May 09, 2014 | 40.77 | 41.19 | 40.59 | 41.09 | 395,602 | +0.15(+0.36%) |
May 08, 2014 | 40.91 | 41.65 | 40.82 | 40.94 | 484,625 | -0.06(-0.15%) |
May 07, 2014 | 40.22 | 41.08 | 39.64 | 41.00 | 659,944 | +0.87(+2.18%) |
May 06, 2014 | 40.52 | 40.64 | 39.85 | 40.13 | 724,133 | -0.56(-1.38%) |
May 05, 2014 | 40.37 | 40.85 | 40.06 | 40.68 | 1,139,688 | -0.10(-0.24%) |
May 02, 2014 | 41.04 | 41.55 | 40.73 | 40.78 | 2,387,979 | -0.55(-1.33%) |
May 01, 2014 | 41.25 | 42.01 | 41.23 | 41.33 | 720,895 | -0.07(-0.17%) |
Apr 30, 2014 | 41.10 | 41.46 | 40.83 | 41.40 | 1,011,004 | +0.34(+0.83%) |
Apr 29, 2014 | 40.98 | 41.54 | 40.97 | 41.06 | 1,290,629 | +0.37(+0.90%) |
Apr 28, 2014 | 41.06 | 41.14 | 40.00 | 40.69 | 1,447,821 | -0.22(-0.53%) |
Apr 25, 2014 | 41.14 | 41.52 | 40.42 | 40.91 | 3,140,940 | -0.35(-0.85%) |
Apr 24, 2014 | 41.97 | 42.53 | 40.96 | 41.26 | 1,816,743 | -1.67(-3.89%) |
Apr 23, 2014 | 42.93 | 43.40 | 42.71 | 42.93 | 861,613 | -0.17(-0.39%) |
Apr 22, 2014 | 42.62 | 43.32 | 42.55 | 43.10 | 429,652 | +0.69(+1.63%) |
Apr 21, 2014 | 42.49 | 42.74 | 42.19 | 42.41 | 297,049 | -0.09(-0.21%) |
Apr 17, 2014 | 42.22 | 42.49 | 42.49 | 42.49 | 766,261 | +0.18(+0.43%) |
Apr 16, 2014 | 41.52 | 42.47 | 41.47 | 42.31 | 885,850 | +0.95(+2.30%) |
Apr 15, 2014 | 41.10 | 41.82 | 40.40 | 41.36 | 1,032,679 | +0.20(+0.49%) |
Apr 14, 2014 | 41.91 | 42.00 | 40.84 | 41.16 | 602,331 | -0.35(-0.84%) |
Apr 11, 2014 | 41.82 | 42.21 | 41.43 | 41.51 | 826,844 | -0.69(-1.64%) |
Apr 10, 2014 | 43.33 | 43.41 | 42.02 | 42.20 | 1,392,992 | -0.97(-2.25%) |
Apr 09, 2014 | 43.18 | 43.36 | 42.46 | 43.17 | 955,757 | +0.04(+0.08%) |
Apr 08, 2014 | 43.04 | 43.64 | 42.93 | 43.13 | 1,228,155 | -0.04(-0.08%) |
Apr 07, 2014 | 44.01 | 44.80 | 42.58 | 43.17 | 1,373,246 | -1.05(-2.37%) |
Apr 04, 2014 | 46.36 | 46.72 | 43.91 | 44.22 | 785,559 | -1.69(-3.68%) |
Apr 03, 2014 | 46.43 | 46.59 | 45.42 | 45.90 | 686,142 | -0.52(-1.13%) |
Apr 02, 2014 | 46.95 | 47.28 | 46.11 | 46.43 | 944,964 | -0.38(-0.82%) |
Apr 01, 2014 | 45.94 | 46.82 | 45.89 | 46.81 | 598,069 | +0.87(+1.90%) |
Mar 31, 2014 | 45.28 | 46.23 | 45.10 | 45.94 | 1,155,205 | +1.08(+2.42%) |
Mar 28, 2014 | 46.34 | 46.39 | 44.58 | 44.86 | 1,547,188 | -1.26(-2.73%) |
Mar 27, 2014 | 47.14 | 47.41 | 46.04 | 46.11 | 990,288 | -1.04(-2.21%) |
Mar 26, 2014 | 48.12 | 48.65 | 47.10 | 47.16 | 335,258 | -0.76(-1.59%) |
Mar 25, 2014 | 48.56 | 48.95 | 47.60 | 47.92 | 376,772 | -0.43(-0.89%) |
Mar 24, 2014 | 48.54 | 49.03 | 47.83 | 48.34 | 555,907 | -0.07(-0.14%) |
Mar 21, 2014 | 49.01 | 49.36 | 47.99 | 48.41 | 1,650,486 | -0.49(-1.00%) |
Mar 20, 2014 | 46.79 | 48.98 | 46.53 | 48.90 | 1,334,934 | +2.07(+4.42%) |
Mar 19, 2014 | 46.57 | 46.89 | 46.26 | 46.83 | 845,718 | +0.18(+0.39%) |
Mar 18, 2014 | 46.41 | 46.80 | 46.25 | 46.65 | 447,839 | +0.20(+0.43%) |
Mar 17, 2014 | 46.04 | 47.07 | 45.93 | 46.45 | 1,161,992 | +0.63(+1.37%) |
Mar 14, 2014 | 46.34 | 46.92 | 45.79 | 45.82 | 963,136 | -0.52(-1.13%) |
Mar 13, 2014 | 46.87 | 47.16 | 46.21 | 46.34 | 647,003 | -0.42(-0.90%) |
Mar 12, 2014 | 46.24 | 47.04 | 45.93 | 46.76 | 667,917 | +0.17(+0.36%) |
Mar 11, 2014 | 46.73 | 47.01 | 46.32 | 46.60 | 394,467 | -0.24(-0.52%) |
Mar 10, 2014 | 46.76 | 47.04 | 46.41 | 46.84 | 506,721 | -0.04(-0.07%) |
Mar 07, 2014 | 46.94 | 47.21 | 46.54 | 46.88 | 695,810 | +0.12(+0.26%) |
Mar 06, 2014 | 47.43 | 47.55 | 46.70 | 46.75 | 702,682 | -0.47(-1.00%) |
Mar 05, 2014 | 47.64 | 47.84 | 47.16 | 47.23 | 621,072 | -0.45(-0.94%) |
Mar 04, 2014 | 47.10 | 47.77 | 47.09 | 47.67 | 851,771 | +1.08(+2.33%) |