Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.97 | 42.05 | 41.31 | 41.31 | 319,322 | -0.84(-1.99%) |
May 29, 2014 | 41.86 | 42.17 | 41.80 | 42.15 | 277,012 | +0.34(+0.83%) |
May 28, 2014 | 41.46 | 41.87 | 41.41 | 41.81 | 192,431 | +0.51(+1.23%) |
May 27, 2014 | 41.84 | 41.89 | 41.21 | 41.30 | 243,237 | -1.59(-3.71%) |
May 23, 2014 | 42.66 | 42.89 | 42.89 | 42.89 | 309,288 | +0.76(+1.81%) |
May 22, 2014 | 42.25 | 42.27 | 42.11 | 42.13 | 69,668 | +0.15(+0.35%) |
May 21, 2014 | 41.76 | 42.08 | 41.76 | 41.98 | 108,285 | +0.29(+0.69%) |
May 20, 2014 | 41.86 | 42.04 | 41.61 | 41.70 | 174,517 | -0.64(-1.51%) |
May 19, 2014 | 41.96 | 42.46 | 41.90 | 42.33 | 272,445 | +0.79(+1.89%) |
May 16, 2014 | 41.29 | 41.59 | 41.10 | 41.55 | 196,193 | +0.01(+0.02%) |
May 15, 2014 | 42.24 | 42.29 | 41.44 | 41.54 | 219,732 | -0.70(-1.67%) |
May 14, 2014 | 42.18 | 42.61 | 41.98 | 42.25 | 403,884 | -0.62(-1.44%) |
May 13, 2014 | 42.60 | 42.86 | 42.50 | 42.86 | 317,282 | +0.81(+1.92%) |
May 12, 2014 | 42.12 | 42.21 | 41.94 | 42.05 | 246,062 | +0.05(+0.12%) |
May 09, 2014 | 42.16 | 42.19 | 41.77 | 42.00 | 394,468 | -0.42(-0.99%) |
May 08, 2014 | 42.33 | 42.52 | 42.23 | 42.42 | 400,305 | +0.41(+0.98%) |
May 07, 2014 | 41.83 | 42.10 | 41.59 | 42.01 | 202,367 | +0.34(+0.81%) |
May 06, 2014 | 41.65 | 41.75 | 41.39 | 41.67 | 384,000 | +0.56(+1.36%) |
May 05, 2014 | 41.34 | 41.44 | 41.06 | 41.12 | 414,081 | -0.44(-1.06%) |
May 02, 2014 | 41.39 | 42.00 | 41.26 | 41.56 | 976,557 | +0.74(+1.82%) |
May 01, 2014 | 40.62 | 40.88 | 40.42 | 40.81 | 613,963 | +0.15(+0.36%) |
Apr 30, 2014 | 40.98 | 41.09 | 40.58 | 40.67 | 830,101 | +0.07(+0.18%) |
Apr 29, 2014 | 40.62 | 40.99 | 40.54 | 40.59 | 409,360 | +0.18(+0.45%) |
Apr 28, 2014 | 40.54 | 40.54 | 40.16 | 40.41 | 302,830 | +0.04(+0.11%) |
Apr 25, 2014 | 40.48 | 40.57 | 40.23 | 40.37 | 258,041 | -0.15(-0.36%) |
Apr 24, 2014 | 40.89 | 40.89 | 40.49 | 40.51 | 333,784 | +0.15(+0.36%) |
Apr 23, 2014 | 40.65 | 40.71 | 40.30 | 40.37 | 357,556 | -0.29(-0.70%) |
Apr 22, 2014 | 40.70 | 40.82 | 40.58 | 40.65 | 267,567 | +0.00(+0.00%) |
Apr 21, 2014 | 40.92 | 40.97 | 40.60 | 40.65 | 214,589 | -0.21(-0.50%) |
Apr 17, 2014 | 40.59 | 40.86 | 40.86 | 40.86 | 337,901 | +0.44(+1.09%) |
Apr 16, 2014 | 39.99 | 40.50 | 39.98 | 40.42 | 374,264 | +0.76(+1.92%) |
Apr 15, 2014 | 40.04 | 40.28 | 39.22 | 39.65 | 272,917 | -0.11(-0.28%) |
Apr 14, 2014 | 39.91 | 39.94 | 39.59 | 39.77 | 281,779 | -0.12(-0.31%) |
Apr 11, 2014 | 40.17 | 40.21 | 39.82 | 39.89 | 267,113 | -0.19(-0.48%) |
Apr 10, 2014 | 40.50 | 40.67 | 40.07 | 40.08 | 248,692 | -0.56(-1.37%) |
Apr 09, 2014 | 40.45 | 40.75 | 40.17 | 40.64 | 351,945 | +0.54(+1.35%) |
Apr 08, 2014 | 40.00 | 40.29 | 39.92 | 40.10 | 300,011 | +0.36(+0.91%) |
Apr 07, 2014 | 39.62 | 39.91 | 39.53 | 39.74 | 260,744 | -0.04(-0.09%) |
Apr 04, 2014 | 40.34 | 40.42 | 39.60 | 39.77 | 261,703 | +0.04(+0.11%) |
Apr 03, 2014 | 39.61 | 39.86 | 39.59 | 39.73 | 255,317 | -0.20(-0.51%) |
Apr 02, 2014 | 39.56 | 40.00 | 39.51 | 39.93 | 515,386 | -0.20(-0.49%) |
Apr 01, 2014 | 40.19 | 40.29 | 39.92 | 40.13 | 326,399 | -0.33(-0.81%) |
Mar 31, 2014 | 40.37 | 40.54 | 40.17 | 40.45 | 256,622 | -0.20(-0.48%) |
Mar 28, 2014 | 40.49 | 40.84 | 40.47 | 40.65 | 241,594 | +0.01(+0.02%) |
Mar 27, 2014 | 40.21 | 40.92 | 40.20 | 40.64 | 375,325 | +0.53(+1.32%) |
Mar 26, 2014 | 40.31 | 40.44 | 40.09 | 40.11 | 410,434 | +0.61(+1.54%) |
Mar 25, 2014 | 39.55 | 39.73 | 39.25 | 39.50 | 341,399 | +0.91(+2.36%) |
Mar 24, 2014 | 38.27 | 38.63 | 38.16 | 38.59 | 131,801 | +0.55(+1.45%) |
Mar 21, 2014 | 37.96 | 38.47 | 37.95 | 38.04 | 315,455 | +0.13(+0.34%) |
Mar 20, 2014 | 38.03 | 38.23 | 37.77 | 37.91 | 354,840 | -0.43(-1.11%) |
Mar 19, 2014 | 39.16 | 39.18 | 38.22 | 38.34 | 222,702 | -0.83(-2.11%) |
Mar 18, 2014 | 39.06 | 39.47 | 39.00 | 39.16 | 182,368 | +0.28(+0.71%) |
Mar 17, 2014 | 38.61 | 38.96 | 38.60 | 38.89 | 217,384 | +0.62(+1.61%) |
Mar 14, 2014 | 37.70 | 38.35 | 37.70 | 38.27 | 195,549 | +0.49(+1.28%) |
Mar 13, 2014 | 38.30 | 38.48 | 37.66 | 37.79 | 307,079 | -0.75(-1.95%) |
Mar 12, 2014 | 38.09 | 38.55 | 37.86 | 38.54 | 220,309 | -0.28(-0.73%) |
Mar 11, 2014 | 39.18 | 39.39 | 38.70 | 38.82 | 197,612 | -0.45(-1.14%) |
Mar 10, 2014 | 39.08 | 39.33 | 38.73 | 39.27 | 297,015 | +0.28(+0.71%) |
Mar 07, 2014 | 39.26 | 39.35 | 38.83 | 39.00 | 374,473 | -0.04(-0.11%) |
Mar 06, 2014 | 39.02 | 39.15 | 38.87 | 39.04 | 608,385 | +0.95(+2.49%) |
Mar 05, 2014 | 38.14 | 38.17 | 37.80 | 38.09 | 338,255 | +0.47(+1.25%) |
Mar 04, 2014 | 37.47 | 37.62 | 37.14 | 37.62 | 324,233 | +0.84(+2.28%) |