Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.00 | 41.25 | 39.48 | 41.19 | 612,753 | +0.13(+0.32%) |
May 29, 2014 | 41.36 | 41.37 | 40.68 | 41.06 | 730,123 | -0.12(-0.28%) |
May 28, 2014 | 41.08 | 41.30 | 40.83 | 41.18 | 849,165 | +0.01(+0.02%) |
May 27, 2014 | 41.23 | 41.24 | 40.79 | 41.17 | 751,497 | +0.13(+0.32%) |
May 23, 2014 | 40.99 | 41.04 | 41.04 | 41.04 | 341,824 | +0.08(+0.20%) |
May 22, 2014 | 40.81 | 41.14 | 40.58 | 40.95 | 368,207 | +0.12(+0.28%) |
May 21, 2014 | 40.13 | 40.90 | 39.62 | 40.84 | 771,749 | +0.73(+1.82%) |
May 20, 2014 | 40.36 | 40.49 | 39.86 | 40.11 | 1,035,856 | -0.26(-0.64%) |
May 19, 2014 | 40.16 | 40.65 | 40.01 | 40.36 | 335,199 | +0.04(+0.10%) |
May 16, 2014 | 39.88 | 40.34 | 39.50 | 40.32 | 588,337 | +0.46(+1.17%) |
May 15, 2014 | 40.31 | 40.33 | 39.37 | 39.86 | 915,176 | -0.52(-1.29%) |
May 14, 2014 | 41.14 | 41.29 | 40.24 | 40.38 | 461,842 | -0.85(-2.05%) |
May 13, 2014 | 41.39 | 41.75 | 41.19 | 41.23 | 736,908 | -0.21(-0.50%) |
May 12, 2014 | 40.90 | 41.49 | 40.79 | 41.43 | 610,270 | +0.78(+1.92%) |
May 09, 2014 | 40.89 | 40.97 | 40.26 | 40.65 | 744,249 | -0.31(-0.75%) |
May 08, 2014 | 40.60 | 41.21 | 40.35 | 40.96 | 828,983 | +0.24(+0.59%) |
May 07, 2014 | 40.84 | 40.95 | 40.26 | 40.72 | 677,093 | +0.00(+0.00%) |
May 06, 2014 | 40.81 | 41.23 | 40.58 | 40.72 | 615,755 | -0.22(-0.55%) |
May 05, 2014 | 40.88 | 41.05 | 40.50 | 40.94 | 559,494 | -0.11(-0.26%) |
May 02, 2014 | 40.60 | 41.20 | 40.55 | 41.05 | 588,996 | +0.36(+0.88%) |
May 01, 2014 | 40.89 | 40.89 | 40.29 | 40.70 | 851,209 | -0.07(-0.18%) |
Apr 30, 2014 | 40.45 | 40.99 | 40.09 | 40.77 | 1,305,552 | +0.34(+0.84%) |
Apr 29, 2014 | 40.65 | 40.77 | 40.22 | 40.43 | 795,840 | +0.19(+0.47%) |
Apr 28, 2014 | 40.93 | 41.13 | 39.85 | 40.24 | 1,082,827 | -0.53(-1.30%) |
Apr 25, 2014 | 40.99 | 41.03 | 40.44 | 40.77 | 847,797 | -0.30(-0.73%) |
Apr 24, 2014 | 41.84 | 41.99 | 40.77 | 41.07 | 1,553,502 | +0.11(+0.26%) |
Apr 23, 2014 | 41.18 | 41.81 | 40.64 | 40.96 | 3,013,966 | -1.91(-4.45%) |
Apr 22, 2014 | 42.01 | 42.92 | 41.98 | 42.87 | 2,136,683 | +0.85(+2.03%) |
Apr 21, 2014 | 42.05 | 42.40 | 41.80 | 42.01 | 1,521,054 | +0.07(+0.16%) |
Apr 17, 2014 | 42.59 | 41.95 | 41.95 | 41.95 | 1,113,700 | -0.53(-1.25%) |
Apr 16, 2014 | 42.80 | 42.83 | 42.41 | 42.48 | 1,273,975 | +0.08(+0.20%) |
Apr 15, 2014 | 42.60 | 42.92 | 41.96 | 42.40 | 1,072,809 | -0.10(-0.23%) |
Apr 14, 2014 | 41.83 | 42.73 | 41.66 | 42.50 | 1,093,780 | +1.06(+2.56%) |
Apr 11, 2014 | 41.67 | 42.18 | 41.41 | 41.43 | 502,614 | -0.59(-1.40%) |
Apr 10, 2014 | 43.13 | 43.38 | 41.90 | 42.02 | 1,032,701 | -1.12(-2.60%) |
Apr 09, 2014 | 42.41 | 43.27 | 42.16 | 43.14 | 1,013,304 | +1.14(+2.71%) |
Apr 08, 2014 | 41.96 | 42.43 | 41.65 | 42.01 | 1,432,778 | +0.15(+0.36%) |
Apr 07, 2014 | 42.54 | 42.92 | 41.75 | 41.86 | 1,423,545 | -0.83(-1.94%) |
Apr 04, 2014 | 43.73 | 43.91 | 42.56 | 42.69 | 1,184,028 | -0.83(-1.91%) |
Apr 03, 2014 | 43.95 | 44.14 | 43.14 | 43.52 | 869,527 | -0.31(-0.70%) |
Apr 02, 2014 | 44.48 | 44.48 | 43.60 | 43.82 | 923,857 | -0.61(-1.36%) |
Apr 01, 2014 | 43.64 | 44.47 | 43.64 | 44.43 | 897,870 | +0.91(+2.10%) |
Mar 31, 2014 | 43.47 | 43.75 | 43.24 | 43.52 | 482,712 | +0.30(+0.69%) |
Mar 28, 2014 | 42.94 | 43.62 | 42.94 | 43.22 | 713,573 | +0.37(+0.85%) |
Mar 27, 2014 | 43.14 | 43.16 | 42.42 | 42.85 | 1,496,348 | +0.58(+1.37%) |
Mar 26, 2014 | 43.45 | 43.67 | 42.26 | 42.27 | 915,906 | -0.97(-2.24%) |
Mar 25, 2014 | 43.16 | 43.44 | 42.73 | 43.24 | 1,037,401 | +0.35(+0.81%) |
Mar 24, 2014 | 43.42 | 43.61 | 42.23 | 42.89 | 934,017 | -0.41(-0.94%) |
Mar 21, 2014 | 44.13 | 44.31 | 43.26 | 43.30 | 1,225,661 | -0.56(-1.27%) |
Mar 20, 2014 | 43.81 | 44.32 | 43.79 | 43.86 | 929,466 | -0.03(-0.08%) |
Mar 19, 2014 | 44.64 | 44.82 | 43.77 | 43.89 | 809,258 | -0.74(-1.65%) |
Mar 18, 2014 | 44.26 | 44.78 | 44.06 | 44.63 | 1,440,136 | +0.49(+1.11%) |
Mar 17, 2014 | 44.13 | 44.56 | 43.90 | 44.14 | 888,696 | +0.27(+0.62%) |
Mar 14, 2014 | 43.43 | 44.15 | 43.43 | 43.86 | 965,603 | +0.33(+0.76%) |
Mar 13, 2014 | 44.42 | 44.47 | 43.25 | 43.53 | 777,549 | -0.67(-1.52%) |
Mar 12, 2014 | 43.91 | 44.40 | 43.82 | 44.20 | 857,185 | +0.04(+0.09%) |
Mar 11, 2014 | 43.97 | 44.42 | 43.82 | 44.16 | 1,202,410 | +0.34(+0.78%) |
Mar 10, 2014 | 44.25 | 44.54 | 43.77 | 43.82 | 1,162,234 | -0.35(-0.79%) |
Mar 07, 2014 | 43.93 | 44.19 | 42.85 | 44.17 | 3,829,789 | -0.28(-0.63%) |
Mar 06, 2014 | 44.37 | 44.75 | 44.24 | 44.45 | 1,061,742 | +0.27(+0.60%) |
Mar 05, 2014 | 44.98 | 45.25 | 44.09 | 44.19 | 1,032,359 | -0.71(-1.59%) |
Mar 04, 2014 | 45.02 | 45.33 | 44.72 | 44.90 | 1,233,776 | +0.60(+1.36%) |