Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.16 | 40.23 | 39.68 | 39.85 | 231,951 | -0.26(-0.64%) |
May 29, 2014 | 40.47 | 40.57 | 39.91 | 40.10 | 247,904 | -0.21(-0.53%) |
May 28, 2014 | 40.16 | 40.63 | 40.03 | 40.32 | 320,766 | +0.15(+0.37%) |
May 27, 2014 | 39.76 | 40.34 | 39.75 | 40.16 | 218,858 | +0.56(+1.41%) |
May 23, 2014 | 39.04 | 39.61 | 39.61 | 39.61 | 260,995 | +0.46(+1.18%) |
May 22, 2014 | 38.67 | 39.19 | 38.42 | 39.15 | 105,711 | +0.45(+1.17%) |
May 21, 2014 | 38.38 | 38.85 | 38.30 | 38.70 | 301,359 | +0.41(+1.06%) |
May 20, 2014 | 38.85 | 38.85 | 37.81 | 38.29 | 394,451 | -0.73(-1.86%) |
May 19, 2014 | 38.25 | 39.08 | 38.19 | 39.01 | 194,312 | +0.58(+1.50%) |
May 16, 2014 | 38.17 | 38.47 | 37.86 | 38.44 | 263,178 | +0.29(+0.77%) |
May 15, 2014 | 38.38 | 38.38 | 37.77 | 38.15 | 348,790 | -0.37(-0.96%) |
May 14, 2014 | 40.09 | 40.09 | 38.49 | 38.52 | 490,347 | -1.76(-4.36%) |
May 13, 2014 | 40.24 | 40.48 | 40.01 | 40.27 | 316,438 | -0.03(-0.07%) |
May 12, 2014 | 39.52 | 40.45 | 39.30 | 40.30 | 300,698 | +1.00(+2.54%) |
May 09, 2014 | 38.91 | 39.38 | 38.80 | 39.30 | 197,176 | +0.22(+0.56%) |
May 08, 2014 | 38.46 | 39.34 | 38.46 | 39.08 | 310,581 | +0.36(+0.93%) |
May 07, 2014 | 38.85 | 38.87 | 38.17 | 38.72 | 499,143 | -0.24(-0.61%) |
May 06, 2014 | 39.32 | 40.14 | 38.82 | 38.96 | 398,857 | -1.46(-3.60%) |
May 05, 2014 | 40.33 | 40.51 | 39.90 | 40.42 | 206,981 | -0.30(-0.74%) |
May 02, 2014 | 40.52 | 41.10 | 40.52 | 40.72 | 267,077 | +0.35(+0.87%) |
May 01, 2014 | 40.41 | 40.77 | 40.05 | 40.36 | 492,802 | -0.12(-0.31%) |
Apr 30, 2014 | 40.07 | 40.57 | 39.48 | 40.49 | 258,247 | +0.34(+0.84%) |
Apr 29, 2014 | 40.08 | 40.45 | 39.89 | 40.15 | 177,151 | +0.35(+0.89%) |
Apr 28, 2014 | 40.31 | 40.37 | 39.14 | 39.80 | 219,240 | -0.24(-0.59%) |
Apr 25, 2014 | 40.58 | 40.64 | 39.67 | 40.04 | 221,283 | -0.80(-1.97%) |
Apr 24, 2014 | 41.33 | 41.33 | 40.47 | 40.84 | 143,733 | -0.20(-0.49%) |
Apr 23, 2014 | 41.06 | 41.24 | 40.82 | 41.04 | 192,559 | -0.14(-0.34%) |
Apr 22, 2014 | 40.77 | 41.39 | 40.58 | 41.18 | 152,913 | +0.38(+0.93%) |
Apr 21, 2014 | 40.94 | 41.08 | 40.62 | 40.80 | 137,801 | -0.18(-0.43%) |
Apr 17, 2014 | 40.65 | 40.98 | 40.98 | 40.98 | 173,423 | +0.26(+0.63%) |
Apr 16, 2014 | 40.37 | 40.99 | 40.28 | 40.72 | 209,296 | +0.73(+1.83%) |
Apr 15, 2014 | 39.94 | 40.18 | 39.36 | 39.99 | 246,543 | +0.26(+0.64%) |
Apr 14, 2014 | 39.93 | 39.95 | 39.47 | 39.74 | 274,464 | +0.23(+0.58%) |
Apr 11, 2014 | 39.37 | 39.87 | 38.99 | 39.51 | 405,888 | -0.27(-0.69%) |
Apr 10, 2014 | 40.59 | 40.60 | 39.60 | 39.78 | 292,112 | -0.86(-2.13%) |
Apr 09, 2014 | 40.38 | 40.78 | 40.05 | 40.64 | 198,303 | +0.41(+1.03%) |
Apr 08, 2014 | 39.83 | 40.37 | 39.70 | 40.23 | 183,182 | +0.39(+0.97%) |
Apr 07, 2014 | 40.47 | 40.72 | 39.60 | 39.84 | 241,802 | -0.77(-1.89%) |
Apr 04, 2014 | 42.17 | 42.17 | 40.56 | 40.61 | 328,029 | -1.24(-2.97%) |
Apr 03, 2014 | 42.13 | 42.22 | 41.72 | 41.85 | 250,915 | -0.29(-0.69%) |
Apr 02, 2014 | 41.77 | 42.15 | 41.61 | 42.14 | 302,049 | +0.37(+0.89%) |
Apr 01, 2014 | 41.55 | 41.90 | 41.34 | 41.77 | 296,967 | +0.21(+0.51%) |
Mar 31, 2014 | 40.87 | 41.62 | 40.66 | 41.56 | 244,117 | +0.97(+2.39%) |
Mar 28, 2014 | 40.66 | 41.39 | 40.52 | 40.59 | 191,807 | -0.10(-0.24%) |
Mar 27, 2014 | 41.19 | 41.19 | 40.42 | 40.69 | 199,151 | -0.39(-0.95%) |
Mar 26, 2014 | 42.43 | 42.57 | 41.07 | 41.08 | 283,100 | -1.00(-2.37%) |
Mar 25, 2014 | 42.62 | 42.97 | 41.88 | 42.07 | 230,898 | -0.28(-0.67%) |
Mar 24, 2014 | 43.17 | 43.34 | 42.14 | 42.36 | 424,265 | -0.71(-1.66%) |
Mar 21, 2014 | 43.24 | 43.75 | 43.02 | 43.07 | 501,416 | +0.05(+0.12%) |
Mar 20, 2014 | 42.55 | 43.21 | 42.50 | 43.02 | 272,062 | +0.44(+1.04%) |
Mar 19, 2014 | 42.67 | 42.87 | 42.35 | 42.58 | 253,838 | -0.01(-0.02%) |
Mar 18, 2014 | 42.51 | 42.98 | 42.37 | 42.59 | 442,777 | +0.14(+0.33%) |
Mar 17, 2014 | 41.75 | 42.75 | 41.75 | 42.44 | 453,510 | +0.84(+2.01%) |
Mar 14, 2014 | 41.16 | 41.72 | 41.05 | 41.61 | 362,112 | +0.44(+1.07%) |
Mar 13, 2014 | 41.38 | 41.43 | 41.00 | 41.17 | 396,341 | -0.01(-0.02%) |
Mar 12, 2014 | 40.70 | 41.19 | 40.60 | 41.17 | 294,511 | +0.29(+0.71%) |
Mar 11, 2014 | 40.99 | 41.24 | 40.71 | 40.88 | 371,328 | -0.04(-0.09%) |
Mar 10, 2014 | 40.81 | 41.01 | 40.58 | 40.92 | 185,314 | +0.16(+0.39%) |
Mar 07, 2014 | 40.68 | 40.83 | 40.42 | 40.76 | 214,365 | +0.41(+1.01%) |
Mar 06, 2014 | 40.41 | 40.59 | 40.25 | 40.35 | 160,757 | +0.09(+0.22%) |
Mar 05, 2014 | 40.19 | 40.34 | 39.94 | 40.27 | 153,513 | +0.04(+0.11%) |
Mar 04, 2014 | 39.63 | 40.39 | 39.63 | 40.22 | 407,002 | +1.09(+2.80%) |