Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.42 | 40.44 | 40.25 | 40.33 | 32,762 | -0.08(-0.19%) |
May 29, 2014 | 40.40 | 40.42 | 40.19 | 40.41 | 27,105 | +0.18(+0.45%) |
May 28, 2014 | 40.37 | 40.37 | 40.07 | 40.23 | 26,617 | -0.10(-0.24%) |
May 27, 2014 | 40.24 | 40.42 | 40.23 | 40.33 | 30,650 | +0.28(+0.70%) |
May 23, 2014 | 39.87 | 40.04 | 40.04 | 40.04 | 35,431 | +0.16(+0.39%) |
May 22, 2014 | 39.61 | 39.93 | 39.61 | 39.89 | 18,921 | +0.31(+0.79%) |
May 21, 2014 | 39.60 | 39.65 | 39.39 | 39.57 | 14,356 | +0.25(+0.63%) |
May 20, 2014 | 39.68 | 39.68 | 39.21 | 39.33 | 15,076 | -0.46(-1.16%) |
May 19, 2014 | 39.45 | 39.86 | 39.45 | 39.79 | 21,691 | +0.22(+0.56%) |
May 16, 2014 | 39.45 | 39.57 | 39.29 | 39.57 | 36,966 | +0.26(+0.65%) |
May 15, 2014 | 39.55 | 39.55 | 38.95 | 39.31 | 44,558 | -0.39(-0.98%) |
May 14, 2014 | 39.84 | 39.95 | 39.70 | 39.70 | 25,255 | -0.33(-0.83%) |
May 13, 2014 | 40.29 | 40.29 | 40.03 | 40.03 | 26,557 | -0.15(-0.37%) |
May 12, 2014 | 39.77 | 40.21 | 39.77 | 40.18 | 24,190 | +0.58(+1.47%) |
May 09, 2014 | 39.39 | 39.60 | 39.25 | 39.60 | 26,442 | +0.10(+0.26%) |
May 08, 2014 | 39.59 | 40.04 | 39.49 | 39.50 | 29,891 | -0.11(-0.27%) |
May 07, 2014 | 39.66 | 39.66 | 39.16 | 39.60 | 100,142 | +0.10(+0.24%) |
May 06, 2014 | 39.75 | 39.83 | 39.49 | 39.51 | 23,150 | -0.31(-0.79%) |
May 05, 2014 | 39.60 | 39.88 | 39.37 | 39.82 | 33,726 | +0.02(+0.04%) |
May 02, 2014 | 39.74 | 40.07 | 39.66 | 39.80 | 34,727 | +0.19(+0.47%) |
May 01, 2014 | 39.57 | 39.92 | 39.49 | 39.62 | 30,528 | -0.03(-0.07%) |
Apr 30, 2014 | 39.33 | 39.64 | 39.27 | 39.64 | 25,570 | +0.23(+0.58%) |
Apr 29, 2014 | 39.44 | 39.52 | 39.40 | 39.41 | 28,223 | +0.16(+0.42%) |
Apr 28, 2014 | 39.53 | 39.64 | 38.82 | 39.25 | 77,128 | -0.12(-0.32%) |
Apr 25, 2014 | 39.75 | 39.75 | 39.37 | 39.37 | 28,053 | -0.49(-1.22%) |
Apr 24, 2014 | 39.97 | 39.98 | 39.53 | 39.86 | 22,950 | -0.05(-0.12%) |
Apr 23, 2014 | 39.95 | 39.99 | 39.86 | 39.91 | 20,495 | +0.02(+0.04%) |
Apr 22, 2014 | 39.70 | 40.00 | 39.67 | 39.89 | 38,813 | +0.27(+0.67%) |
Apr 21, 2014 | 39.55 | 39.63 | 39.45 | 39.63 | 43,909 | +0.10(+0.24%) |
Apr 17, 2014 | 39.36 | 39.53 | 39.53 | 39.53 | 17,715 | +0.16(+0.40%) |
Apr 16, 2014 | 39.25 | 39.40 | 39.08 | 39.37 | 47,747 | +0.41(+1.06%) |
Apr 15, 2014 | 38.81 | 39.07 | 38.37 | 38.96 | 30,830 | +0.26(+0.66%) |
Apr 14, 2014 | 38.78 | 38.90 | 38.46 | 38.70 | 91,569 | +0.17(+0.45%) |
Apr 11, 2014 | 38.81 | 39.03 | 38.47 | 38.53 | 34,198 | -0.48(-1.23%) |
Apr 10, 2014 | 39.84 | 39.84 | 38.98 | 39.01 | 26,948 | -0.86(-2.16%) |
Apr 09, 2014 | 39.65 | 39.90 | 39.55 | 39.87 | 28,131 | +0.36(+0.91%) |
Apr 08, 2014 | 39.26 | 39.52 | 39.07 | 39.51 | 29,106 | +0.22(+0.55%) |
Apr 07, 2014 | 39.87 | 39.87 | 39.14 | 39.29 | 45,501 | -0.68(-1.70%) |
Apr 04, 2014 | 40.86 | 40.87 | 39.92 | 39.97 | 44,627 | -0.63(-1.56%) |
Apr 03, 2014 | 40.84 | 40.84 | 40.50 | 40.60 | 34,412 | -0.14(-0.34%) |
Apr 02, 2014 | 40.70 | 40.77 | 40.63 | 40.74 | 22,404 | +0.15(+0.38%) |
Apr 01, 2014 | 40.39 | 40.61 | 40.39 | 40.59 | 52,862 | +0.32(+0.79%) |
Mar 31, 2014 | 39.98 | 40.32 | 39.80 | 40.27 | 28,812 | +0.60(+1.50%) |
Mar 28, 2014 | 39.54 | 39.97 | 39.54 | 39.67 | 26,269 | +0.07(+0.18%) |
Mar 27, 2014 | 39.61 | 39.65 | 39.34 | 39.60 | 29,599 | +0.04(+0.10%) |
Mar 26, 2014 | 40.28 | 40.34 | 39.57 | 39.57 | 34,923 | -0.57(-1.41%) |
Mar 25, 2014 | 40.19 | 40.33 | 39.88 | 40.13 | 79,201 | +0.13(+0.32%) |
Mar 24, 2014 | 40.48 | 40.50 | 39.76 | 40.00 | 23,888 | -0.28(-0.69%) |
Mar 21, 2014 | 40.55 | 40.71 | 40.28 | 40.28 | 50,416 | -0.05(-0.12%) |
Mar 20, 2014 | 40.14 | 40.38 | 40.08 | 40.33 | 18,037 | +0.10(+0.25%) |
Mar 19, 2014 | 40.50 | 40.56 | 40.06 | 40.23 | 57,316 | -0.24(-0.59%) |
Mar 18, 2014 | 40.16 | 40.54 | 40.16 | 40.47 | 79,546 | +0.36(+0.90%) |
Mar 17, 2014 | 40.15 | 40.31 | 40.07 | 40.11 | 22,494 | +0.27(+0.68%) |
Mar 14, 2014 | 39.60 | 39.96 | 39.60 | 39.84 | 33,475 | +0.13(+0.32%) |
Mar 13, 2014 | 40.27 | 40.30 | 39.64 | 39.71 | 47,344 | -0.40(-1.01%) |
Mar 12, 2014 | 39.92 | 40.12 | 39.78 | 40.12 | 25,715 | +0.03(+0.08%) |
Mar 11, 2014 | 40.37 | 40.51 | 39.97 | 40.09 | 63,585 | -0.25(-0.61%) |
Mar 10, 2014 | 40.47 | 40.53 | 40.22 | 40.33 | 30,970 | -0.16(-0.40%) |
Mar 07, 2014 | 40.69 | 40.69 | 40.42 | 40.50 | 45,430 | +0.02(+0.05%) |
Mar 06, 2014 | 40.57 | 40.59 | 40.40 | 40.48 | 45,193 | +0.96(+2.43%) |
Mar 05, 2014 | 40.56 | 40.56 | 39.52 | 39.52 | 73,630 | -1.05(-2.58%) |
Mar 04, 2014 | 40.48 | 40.61 | 40.41 | 40.56 | 79,472 | +0.71(+1.78%) |