Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.53 | 40.69 | 40.39 | 40.61 | 201,154 | +0.19(+0.47%) |
May 29, 2014 | 40.40 | 40.42 | 40.06 | 40.42 | 54,222 | +0.17(+0.43%) |
May 28, 2014 | 40.49 | 40.53 | 40.14 | 40.25 | 91,819 | -0.25(-0.62%) |
May 27, 2014 | 40.14 | 40.60 | 39.95 | 40.50 | 46,501 | +0.45(+1.13%) |
May 23, 2014 | 39.89 | 40.05 | 40.05 | 40.05 | 94,769 | +0.05(+0.11%) |
May 22, 2014 | 39.82 | 40.06 | 39.82 | 40.00 | 28,879 | +0.20(+0.50%) |
May 21, 2014 | 39.52 | 39.88 | 39.50 | 39.80 | 69,871 | +0.37(+0.94%) |
May 20, 2014 | 39.77 | 39.77 | 39.17 | 39.43 | 79,274 | -0.39(-0.97%) |
May 19, 2014 | 39.89 | 40.09 | 39.65 | 39.82 | 108,508 | -0.15(-0.38%) |
May 16, 2014 | 39.88 | 40.01 | 39.70 | 39.98 | 72,580 | +0.07(+0.18%) |
May 15, 2014 | 40.06 | 40.06 | 39.52 | 39.90 | 92,999 | -0.25(-0.63%) |
May 14, 2014 | 40.76 | 40.76 | 40.13 | 40.16 | 141,612 | -0.43(-1.07%) |
May 13, 2014 | 40.67 | 40.72 | 40.29 | 40.59 | 172,056 | +0.00(+0.00%) |
May 12, 2014 | 40.06 | 40.76 | 39.98 | 40.59 | 218,048 | +0.53(+1.33%) |
May 09, 2014 | 40.31 | 41.11 | 39.72 | 40.06 | 100,507 | -0.20(-0.49%) |
May 08, 2014 | 39.70 | 40.45 | 39.62 | 40.26 | 203,984 | +0.50(+1.25%) |
May 07, 2014 | 39.96 | 39.96 | 39.38 | 39.76 | 118,578 | +0.03(+0.07%) |
May 06, 2014 | 40.00 | 40.03 | 39.62 | 39.73 | 144,839 | -0.30(-0.74%) |
May 05, 2014 | 39.67 | 40.26 | 39.25 | 40.03 | 281,554 | +0.16(+0.41%) |
May 02, 2014 | 39.80 | 40.72 | 39.68 | 39.87 | 412,404 | +0.22(+0.55%) |
May 01, 2014 | 39.88 | 39.89 | 39.44 | 39.65 | 146,531 | -0.21(-0.52%) |
Apr 30, 2014 | 39.61 | 39.93 | 39.34 | 39.86 | 147,531 | +0.25(+0.64%) |
Apr 29, 2014 | 40.24 | 40.26 | 39.39 | 39.61 | 163,598 | -0.23(-0.57%) |
Apr 28, 2014 | 40.58 | 41.41 | 39.21 | 39.83 | 233,546 | -0.45(-1.12%) |
Apr 25, 2014 | 39.87 | 40.35 | 39.73 | 40.28 | 192,736 | +0.41(+1.02%) |
Apr 24, 2014 | 40.53 | 40.63 | 39.85 | 39.88 | 157,412 | -0.42(-1.05%) |
Apr 23, 2014 | 40.38 | 40.55 | 40.25 | 40.30 | 89,881 | -0.08(-0.20%) |
Apr 22, 2014 | 40.46 | 40.82 | 40.37 | 40.38 | 153,258 | +0.09(+0.22%) |
Apr 21, 2014 | 40.60 | 40.60 | 40.22 | 40.29 | 67,364 | -0.28(-0.69%) |
Apr 17, 2014 | 40.26 | 40.57 | 40.57 | 40.57 | 102,307 | +0.32(+0.78%) |
Apr 16, 2014 | 40.25 | 40.47 | 39.98 | 40.26 | 114,389 | +0.27(+0.68%) |
Apr 15, 2014 | 39.85 | 40.10 | 39.22 | 39.98 | 91,079 | +0.25(+0.64%) |
Apr 14, 2014 | 39.91 | 40.01 | 39.44 | 39.73 | 81,301 | +0.20(+0.50%) |
Apr 11, 2014 | 39.62 | 39.83 | 39.43 | 39.53 | 111,070 | -0.23(-0.59%) |
Apr 10, 2014 | 40.76 | 40.80 | 39.63 | 39.77 | 134,037 | -0.89(-2.20%) |
Apr 09, 2014 | 40.48 | 40.80 | 40.30 | 40.66 | 155,278 | +0.33(+0.83%) |
Apr 08, 2014 | 39.95 | 40.37 | 39.54 | 40.33 | 190,425 | +0.44(+1.11%) |
Apr 07, 2014 | 40.55 | 41.18 | 39.54 | 39.89 | 166,677 | -0.67(-1.65%) |
Apr 04, 2014 | 41.92 | 41.92 | 40.51 | 40.55 | 148,070 | -1.02(-2.45%) |
Apr 03, 2014 | 42.00 | 42.00 | 41.45 | 41.57 | 248,202 | -0.34(-0.82%) |
Apr 02, 2014 | 41.59 | 42.00 | 41.14 | 41.92 | 182,139 | +0.31(+0.75%) |
Apr 01, 2014 | 41.42 | 41.70 | 41.17 | 41.60 | 252,543 | +0.27(+0.65%) |
Mar 31, 2014 | 41.32 | 41.63 | 41.20 | 41.33 | 293,254 | +0.14(+0.35%) |
Mar 28, 2014 | 40.96 | 41.40 | 40.75 | 41.19 | 296,056 | +0.38(+0.92%) |
Mar 27, 2014 | 40.93 | 41.14 | 40.66 | 40.81 | 282,179 | -0.15(-0.37%) |
Mar 26, 2014 | 41.93 | 42.02 | 40.92 | 40.97 | 337,977 | -0.74(-1.77%) |
Mar 25, 2014 | 41.76 | 42.09 | 41.41 | 41.70 | 246,724 | +0.02(+0.04%) |
Mar 24, 2014 | 42.59 | 42.69 | 41.59 | 41.69 | 227,017 | -0.86(-2.03%) |
Mar 21, 2014 | 41.94 | 42.55 | 41.69 | 42.55 | 770,484 | +0.84(+2.00%) |
Mar 20, 2014 | 41.33 | 41.71 | 40.91 | 41.71 | 471,771 | +0.37(+0.89%) |
Mar 19, 2014 | 41.42 | 41.71 | 41.17 | 41.34 | 694,457 | +0.01(+0.02%) |
Mar 18, 2014 | 42.20 | 42.23 | 41.33 | 41.33 | 2,150,714 | -1.98(-4.56%) |
Mar 17, 2014 | 43.65 | 43.65 | 43.20 | 43.31 | 267,619 | -0.08(-0.19%) |
Mar 14, 2014 | 43.30 | 43.63 | 43.20 | 43.39 | 155,674 | +0.03(+0.06%) |
Mar 13, 2014 | 44.32 | 44.93 | 43.10 | 43.37 | 373,070 | -1.00(-2.25%) |
Mar 12, 2014 | 44.30 | 44.56 | 43.83 | 44.36 | 292,340 | -0.21(-0.46%) |
Mar 11, 2014 | 44.71 | 44.98 | 44.30 | 44.57 | 124,932 | -0.11(-0.24%) |
Mar 10, 2014 | 44.90 | 45.07 | 44.01 | 44.68 | 158,315 | -0.48(-1.05%) |
Mar 07, 2014 | 44.44 | 45.23 | 44.41 | 45.15 | 73,815 | +0.74(+1.66%) |
Mar 06, 2014 | 43.73 | 44.62 | 43.73 | 44.42 | 66,114 | +0.30(+0.67%) |
Mar 05, 2014 | 44.08 | 44.19 | 43.88 | 44.12 | 67,238 | -0.04(-0.08%) |
Mar 04, 2014 | 43.93 | 44.17 | 43.49 | 44.16 | 162,847 | +0.53(+1.22%) |