Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.04 | 42.04 | 41.59 | 41.82 | 225,249 | -0.26(-0.61%) |
May 29, 2014 | 41.64 | 42.20 | 41.64 | 42.07 | 294,880 | +0.44(+1.06%) |
May 28, 2014 | 41.54 | 41.74 | 41.22 | 41.63 | 253,974 | -0.08(-0.20%) |
May 27, 2014 | 41.50 | 41.95 | 41.47 | 41.71 | 145,072 | +0.43(+1.05%) |
May 23, 2014 | 40.66 | 41.28 | 41.28 | 41.28 | 135,100 | +0.48(+1.18%) |
May 22, 2014 | 40.21 | 40.85 | 40.11 | 40.80 | 58,255 | +0.55(+1.37%) |
May 21, 2014 | 40.45 | 40.55 | 39.79 | 40.25 | 129,956 | -0.06(-0.14%) |
May 20, 2014 | 40.75 | 40.87 | 39.97 | 40.30 | 281,955 | -0.63(-1.53%) |
May 19, 2014 | 39.90 | 41.00 | 39.85 | 40.93 | 196,496 | +0.76(+1.88%) |
May 16, 2014 | 39.44 | 40.19 | 39.34 | 40.17 | 164,789 | +0.54(+1.37%) |
May 15, 2014 | 39.46 | 39.78 | 38.88 | 39.63 | 202,473 | -0.06(-0.14%) |
May 14, 2014 | 40.57 | 40.57 | 39.69 | 39.69 | 212,494 | -1.00(-2.46%) |
May 13, 2014 | 41.36 | 41.59 | 40.69 | 40.69 | 165,355 | -0.83(-1.99%) |
May 12, 2014 | 40.54 | 41.92 | 40.49 | 41.51 | 196,893 | +1.19(+2.96%) |
May 09, 2014 | 39.53 | 40.40 | 39.12 | 40.32 | 221,606 | +0.53(+1.34%) |
May 08, 2014 | 39.85 | 40.66 | 39.73 | 39.79 | 239,213 | -0.17(-0.41%) |
May 07, 2014 | 39.80 | 39.97 | 39.25 | 39.95 | 284,544 | +0.22(+0.56%) |
May 06, 2014 | 39.53 | 40.11 | 39.43 | 39.73 | 262,646 | +0.01(+0.02%) |
May 05, 2014 | 38.86 | 39.76 | 38.53 | 39.72 | 336,862 | +0.51(+1.31%) |
May 02, 2014 | 40.10 | 40.35 | 38.96 | 39.21 | 359,406 | -0.90(-2.25%) |
May 01, 2014 | 40.10 | 40.96 | 39.62 | 40.11 | 334,314 | +0.06(+0.16%) |
Apr 30, 2014 | 38.40 | 40.18 | 38.40 | 40.04 | 713,967 | +1.75(+4.56%) |
Apr 29, 2014 | 38.59 | 39.32 | 38.30 | 38.30 | 264,146 | +0.04(+0.10%) |
Apr 28, 2014 | 38.93 | 39.14 | 37.87 | 38.26 | 222,897 | -0.61(-1.56%) |
Apr 25, 2014 | 39.49 | 39.69 | 38.75 | 38.87 | 170,436 | -0.81(-2.04%) |
Apr 24, 2014 | 39.77 | 39.91 | 39.20 | 39.68 | 154,456 | +0.11(+0.28%) |
Apr 23, 2014 | 39.24 | 39.68 | 39.06 | 39.57 | 174,902 | +0.15(+0.37%) |
Apr 22, 2014 | 39.37 | 39.70 | 39.19 | 39.42 | 113,847 | +0.02(+0.05%) |
Apr 21, 2014 | 39.24 | 39.69 | 39.13 | 39.40 | 113,966 | +0.22(+0.56%) |
Apr 17, 2014 | 38.48 | 39.18 | 39.18 | 39.18 | 146,561 | +0.64(+1.67%) |
Apr 16, 2014 | 38.70 | 38.78 | 38.25 | 38.54 | 204,425 | +0.15(+0.38%) |
Apr 15, 2014 | 38.33 | 38.78 | 38.03 | 38.39 | 255,951 | +0.18(+0.48%) |
Apr 14, 2014 | 39.01 | 39.34 | 37.99 | 38.21 | 206,000 | -0.27(-0.69%) |
Apr 11, 2014 | 38.67 | 39.23 | 38.17 | 38.47 | 220,154 | -0.59(-1.51%) |
Apr 10, 2014 | 40.48 | 40.76 | 39.01 | 39.06 | 178,842 | -1.56(-3.85%) |
Apr 09, 2014 | 40.38 | 40.70 | 40.11 | 40.62 | 159,225 | +0.50(+1.24%) |
Apr 08, 2014 | 39.46 | 40.25 | 39.29 | 40.13 | 260,326 | +0.79(+2.01%) |
Apr 07, 2014 | 38.99 | 39.58 | 38.86 | 39.34 | 360,979 | +0.28(+0.71%) |
Apr 04, 2014 | 41.27 | 41.73 | 39.03 | 39.06 | 347,968 | -1.86(-4.54%) |
Apr 03, 2014 | 41.40 | 41.55 | 40.62 | 40.92 | 112,785 | -0.53(-1.29%) |
Apr 02, 2014 | 41.54 | 41.79 | 41.05 | 41.45 | 152,883 | -0.01(-0.02%) |
Apr 01, 2014 | 41.01 | 41.54 | 40.89 | 41.46 | 202,074 | +0.61(+1.48%) |
Mar 31, 2014 | 40.03 | 40.94 | 39.92 | 40.85 | 304,717 | +1.22(+3.08%) |
Mar 28, 2014 | 40.02 | 40.49 | 39.49 | 39.63 | 202,854 | -0.39(-0.96%) |
Mar 27, 2014 | 40.64 | 41.11 | 39.92 | 40.02 | 207,222 | -0.58(-1.43%) |
Mar 26, 2014 | 41.93 | 41.96 | 40.55 | 40.60 | 190,900 | -0.99(-2.39%) |
Mar 25, 2014 | 41.63 | 41.85 | 41.10 | 41.59 | 167,598 | +0.18(+0.44%) |
Mar 24, 2014 | 42.14 | 42.19 | 41.06 | 41.40 | 192,864 | -0.62(-1.49%) |
Mar 21, 2014 | 42.53 | 42.95 | 41.97 | 42.03 | 382,974 | -0.30(-0.72%) |
Mar 20, 2014 | 41.62 | 42.37 | 41.55 | 42.33 | 136,462 | +0.58(+1.39%) |
Mar 19, 2014 | 42.14 | 42.18 | 41.53 | 41.75 | 140,424 | -0.33(-0.79%) |
Mar 18, 2014 | 41.61 | 42.17 | 41.46 | 42.08 | 200,753 | +0.48(+1.15%) |
Mar 17, 2014 | 41.28 | 41.74 | 41.12 | 41.61 | 175,395 | +0.57(+1.39%) |
Mar 14, 2014 | 40.62 | 41.19 | 40.62 | 41.04 | 146,629 | +0.39(+0.95%) |
Mar 13, 2014 | 41.69 | 41.69 | 40.44 | 40.65 | 211,958 | -0.85(-2.06%) |
Mar 12, 2014 | 41.02 | 41.63 | 40.85 | 41.51 | 231,508 | +0.36(+0.87%) |
Mar 11, 2014 | 42.08 | 42.08 | 41.06 | 41.15 | 153,197 | -0.83(-1.97%) |
Mar 10, 2014 | 42.32 | 42.37 | 41.66 | 41.97 | 156,898 | -0.39(-0.91%) |
Mar 07, 2014 | 42.54 | 42.74 | 42.13 | 42.36 | 132,180 | -0.12(-0.28%) |
Mar 06, 2014 | 42.60 | 42.68 | 42.11 | 42.48 | 137,453 | -0.20(-0.47%) |
Mar 05, 2014 | 42.70 | 42.84 | 42.44 | 42.68 | 208,885 | +0.05(+0.11%) |
Mar 04, 2014 | 41.32 | 42.84 | 41.31 | 42.64 | 359,708 | +1.83(+4.48%) |