Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.12 | 41.17 | 40.94 | 41.00 | 2,209,099 | -0.13(-0.32%) |
May 29, 2014 | 41.11 | 41.29 | 41.00 | 41.13 | 1,258,237 | +0.07(+0.17%) |
May 28, 2014 | 41.02 | 41.17 | 40.99 | 41.06 | 1,423,494 | -0.02(-0.05%) |
May 27, 2014 | 41.07 | 41.20 | 40.99 | 41.08 | 875,257 | +0.11(+0.28%) |
May 23, 2014 | 40.80 | 40.97 | 40.97 | 40.97 | 1,339,122 | +0.14(+0.35%) |
May 22, 2014 | 40.65 | 40.84 | 40.53 | 40.83 | 432,847 | +0.29(+0.73%) |
May 21, 2014 | 40.47 | 40.65 | 40.38 | 40.53 | 1,056,293 | +0.21(+0.52%) |
May 20, 2014 | 40.38 | 40.63 | 40.24 | 40.32 | 1,128,440 | -0.09(-0.23%) |
May 19, 2014 | 40.27 | 40.48 | 40.23 | 40.42 | 1,227,072 | +0.03(+0.07%) |
May 16, 2014 | 40.36 | 40.47 | 40.16 | 40.39 | 1,118,406 | -0.01(-0.02%) |
May 15, 2014 | 40.53 | 40.56 | 40.14 | 40.40 | 1,294,332 | -0.26(-0.63%) |
May 14, 2014 | 41.07 | 41.07 | 40.50 | 40.65 | 994,003 | -0.43(-1.04%) |
May 13, 2014 | 41.20 | 41.33 | 41.06 | 41.08 | 1,052,796 | -0.03(-0.07%) |
May 12, 2014 | 41.33 | 41.37 | 40.98 | 41.11 | 1,243,274 | +0.06(+0.14%) |
May 09, 2014 | 41.46 | 41.46 | 40.96 | 41.05 | 1,340,956 | -0.39(-0.94%) |
May 08, 2014 | 41.59 | 41.78 | 41.31 | 41.44 | 1,241,336 | -0.18(-0.43%) |
May 07, 2014 | 41.17 | 41.63 | 41.17 | 41.62 | 1,237,618 | +0.66(+1.60%) |
May 06, 2014 | 41.43 | 41.47 | 40.96 | 40.97 | 1,610,173 | -0.56(-1.35%) |
May 05, 2014 | 41.67 | 41.93 | 41.50 | 41.53 | 964,242 | -0.33(-0.79%) |
May 02, 2014 | 41.84 | 42.23 | 41.68 | 41.86 | 1,230,441 | +0.01(+0.02%) |
May 01, 2014 | 41.79 | 41.98 | 41.66 | 41.85 | 1,231,650 | +0.11(+0.27%) |
Apr 30, 2014 | 41.85 | 41.89 | 41.52 | 41.74 | 1,560,501 | -0.12(-0.29%) |
Apr 29, 2014 | 41.58 | 41.93 | 41.53 | 41.86 | 938,494 | +0.32(+0.78%) |
Apr 28, 2014 | 42.14 | 42.60 | 41.39 | 41.54 | 1,155,484 | -0.36(-0.86%) |
Apr 25, 2014 | 42.16 | 42.16 | 41.77 | 41.90 | 952,792 | -0.28(-0.68%) |
Apr 24, 2014 | 41.72 | 42.23 | 41.71 | 42.18 | 1,536,640 | +0.58(+1.39%) |
Apr 23, 2014 | 41.56 | 41.80 | 41.48 | 41.60 | 1,416,036 | +0.04(+0.09%) |
Apr 22, 2014 | 41.59 | 41.79 | 41.50 | 41.57 | 944,112 | -0.05(-0.11%) |
Apr 21, 2014 | 41.73 | 41.79 | 41.48 | 41.61 | 763,180 | -0.10(-0.25%) |
Apr 17, 2014 | 41.76 | 41.72 | 41.72 | 41.72 | 1,076,797 | -0.11(-0.27%) |
Apr 16, 2014 | 41.86 | 42.01 | 41.72 | 41.83 | 1,335,260 | +0.28(+0.66%) |
Apr 15, 2014 | 41.58 | 41.67 | 41.21 | 41.56 | 1,167,607 | +0.06(+0.14%) |
Apr 14, 2014 | 41.62 | 41.64 | 41.10 | 41.50 | 986,605 | +0.27(+0.64%) |
Apr 11, 2014 | 41.43 | 41.59 | 41.19 | 41.23 | 1,214,582 | -0.46(-1.09%) |
Apr 10, 2014 | 42.28 | 42.53 | 41.69 | 41.69 | 728,055 | -0.59(-1.39%) |
Apr 09, 2014 | 42.36 | 42.41 | 41.95 | 42.28 | 927,737 | +0.02(+0.04%) |
Apr 08, 2014 | 41.88 | 42.37 | 41.84 | 42.26 | 1,345,347 | +0.35(+0.84%) |
Apr 07, 2014 | 42.41 | 42.44 | 41.90 | 41.91 | 995,538 | -0.52(-1.23%) |
Apr 04, 2014 | 42.91 | 43.12 | 42.41 | 42.43 | 872,972 | -0.17(-0.40%) |
Apr 03, 2014 | 42.49 | 42.63 | 42.23 | 42.60 | 728,068 | +0.22(+0.52%) |
Apr 02, 2014 | 42.07 | 42.39 | 42.04 | 42.38 | 997,434 | +0.28(+0.68%) |
Apr 01, 2014 | 41.95 | 42.11 | 41.80 | 42.10 | 984,086 | +0.28(+0.68%) |
Mar 31, 2014 | 41.44 | 41.88 | 41.36 | 41.81 | 1,109,335 | +0.60(+1.45%) |
Mar 28, 2014 | 41.00 | 41.36 | 40.98 | 41.21 | 1,028,620 | +0.37(+0.91%) |
Mar 27, 2014 | 40.99 | 41.09 | 40.72 | 40.84 | 1,119,195 | -0.13(-0.32%) |
Mar 26, 2014 | 41.63 | 41.75 | 40.97 | 40.98 | 912,032 | -0.40(-0.96%) |
Mar 25, 2014 | 41.63 | 41.63 | 41.26 | 41.38 | 775,152 | +0.00(+0.00%) |
Mar 24, 2014 | 41.71 | 41.87 | 41.19 | 41.38 | 1,150,039 | -0.61(-1.45%) |
Mar 21, 2014 | 42.01 | 42.22 | 41.76 | 41.98 | 1,827,406 | +0.30(+0.73%) |
Mar 20, 2014 | 41.37 | 41.94 | 41.37 | 41.68 | 801,343 | +0.22(+0.53%) |
Mar 19, 2014 | 41.76 | 41.78 | 41.24 | 41.46 | 991,329 | -0.24(-0.57%) |
Mar 18, 2014 | 41.77 | 41.80 | 41.53 | 41.70 | 619,677 | -0.04(-0.09%) |
Mar 17, 2014 | 42.02 | 42.02 | 41.54 | 41.74 | 890,952 | +0.00(+0.00%) |
Mar 14, 2014 | 41.93 | 42.26 | 41.69 | 41.74 | 1,098,032 | -0.39(-0.92%) |
Mar 13, 2014 | 42.48 | 42.50 | 41.95 | 42.13 | 1,042,105 | -0.30(-0.72%) |
Mar 12, 2014 | 42.00 | 42.65 | 41.92 | 42.43 | 1,528,218 | +0.29(+0.70%) |
Mar 11, 2014 | 42.33 | 42.40 | 42.00 | 42.14 | 885,902 | -0.24(-0.56%) |
Mar 10, 2014 | 42.79 | 42.79 | 42.12 | 42.37 | 1,054,015 | -0.39(-0.91%) |
Mar 07, 2014 | 42.34 | 42.90 | 42.29 | 42.76 | 1,855,754 | +0.62(+1.46%) |
Mar 06, 2014 | 41.94 | 42.25 | 41.81 | 42.14 | 884,233 | +0.34(+0.82%) |
Mar 05, 2014 | 41.66 | 41.81 | 41.45 | 41.80 | 926,071 | +0.14(+0.34%) |
Mar 04, 2014 | 41.34 | 41.71 | 41.23 | 41.66 | 1,620,466 | +0.70(+1.71%) |