Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.81 | 43.20 | 41.81 | 42.95 | 167,407 | +1.16(+2.78%) |
May 29, 2014 | 40.89 | 41.99 | 40.89 | 41.79 | 47,912 | +0.83(+2.03%) |
May 28, 2014 | 41.02 | 41.38 | 40.59 | 40.96 | 70,298 | -0.30(-0.73%) |
May 27, 2014 | 41.42 | 41.55 | 40.80 | 41.26 | 41,378 | -0.06(-0.15%) |
May 23, 2014 | 40.83 | 41.32 | 41.32 | 41.32 | 55,400 | +0.49(+1.20%) |
May 22, 2014 | 40.45 | 41.14 | 40.28 | 40.83 | 24,212 | +0.50(+1.24%) |
May 21, 2014 | 40.46 | 40.93 | 40.07 | 40.33 | 57,564 | -0.12(-0.30%) |
May 20, 2014 | 41.10 | 41.50 | 40.31 | 40.45 | 74,826 | -0.85(-2.06%) |
May 19, 2014 | 40.99 | 41.45 | 40.95 | 41.30 | 55,563 | +0.08(+0.19%) |
May 16, 2014 | 41.50 | 41.62 | 40.93 | 41.22 | 59,916 | -0.21(-0.51%) |
May 15, 2014 | 41.69 | 41.69 | 40.98 | 41.43 | 93,038 | -0.27(-0.65%) |
May 14, 2014 | 41.63 | 42.02 | 41.42 | 41.70 | 69,437 | -0.06(-0.14%) |
May 13, 2014 | 42.43 | 42.43 | 41.57 | 41.76 | 54,795 | -0.59(-1.39%) |
May 12, 2014 | 41.62 | 42.45 | 41.62 | 42.35 | 44,903 | +0.77(+1.85%) |
May 09, 2014 | 41.82 | 41.89 | 41.36 | 41.58 | 62,036 | -0.22(-0.53%) |
May 08, 2014 | 42.27 | 42.75 | 41.63 | 41.80 | 51,834 | -0.64(-1.51%) |
May 07, 2014 | 41.69 | 42.61 | 41.66 | 42.44 | 108,324 | +0.74(+1.77%) |
May 06, 2014 | 41.76 | 42.22 | 41.48 | 41.70 | 120,167 | -0.40(-0.95%) |
May 05, 2014 | 41.34 | 42.36 | 40.70 | 42.10 | 172,735 | +0.30(+0.72%) |
May 02, 2014 | 41.11 | 43.50 | 41.11 | 41.80 | 131,733 | -0.18(-0.43%) |
May 01, 2014 | 41.41 | 42.20 | 41.21 | 41.98 | 130,651 | +0.44(+1.06%) |
Apr 30, 2014 | 39.91 | 41.72 | 39.91 | 41.54 | 133,333 | +1.48(+3.69%) |
Apr 29, 2014 | 40.50 | 41.25 | 40.01 | 40.06 | 93,193 | -0.42(-1.04%) |
Apr 28, 2014 | 39.86 | 40.71 | 39.55 | 40.48 | 130,850 | +0.57(+1.43%) |
Apr 25, 2014 | 40.50 | 40.65 | 39.68 | 39.91 | 92,113 | -0.72(-1.77%) |
Apr 24, 2014 | 41.06 | 41.06 | 40.19 | 40.63 | 141,330 | -0.35(-0.85%) |
Apr 23, 2014 | 41.21 | 41.42 | 40.86 | 40.98 | 79,659 | -0.40(-0.97%) |
Apr 22, 2014 | 40.33 | 41.49 | 40.17 | 41.38 | 121,288 | +0.90(+2.22%) |
Apr 21, 2014 | 40.61 | 40.80 | 40.16 | 40.48 | 131,840 | -0.37(-0.91%) |
Apr 17, 2014 | 40.69 | 40.85 | 40.85 | 40.85 | 130,500 | +0.24(+0.59%) |
Apr 16, 2014 | 40.83 | 41.10 | 39.97 | 40.61 | 108,974 | -0.19(-0.47%) |
Apr 15, 2014 | 40.68 | 41.03 | 40.08 | 40.80 | 143,310 | +0.17(+0.42%) |
Apr 14, 2014 | 40.80 | 41.25 | 40.36 | 40.63 | 105,027 | -0.05(-0.12%) |
Apr 11, 2014 | 41.12 | 41.25 | 40.35 | 40.68 | 102,663 | -0.50(-1.21%) |
Apr 10, 2014 | 42.16 | 42.80 | 40.86 | 41.18 | 114,919 | -1.14(-2.69%) |
Apr 09, 2014 | 42.60 | 42.73 | 41.88 | 42.32 | 93,937 | -0.45(-1.05%) |
Apr 08, 2014 | 41.29 | 42.92 | 41.21 | 42.77 | 158,023 | +1.38(+3.33%) |
Apr 07, 2014 | 41.48 | 41.56 | 40.66 | 41.39 | 160,678 | -0.28(-0.67%) |
Apr 04, 2014 | 41.73 | 41.87 | 41.35 | 41.67 | 117,028 | -0.07(-0.17%) |
Apr 03, 2014 | 41.24 | 41.86 | 41.01 | 41.74 | 115,293 | +0.15(+0.36%) |
Apr 02, 2014 | 40.97 | 41.81 | 40.64 | 41.59 | 116,024 | +0.37(+0.90%) |
Apr 01, 2014 | 40.79 | 41.67 | 40.09 | 41.22 | 148,277 | +0.21(+0.51%) |
Mar 31, 2014 | 40.73 | 41.15 | 40.54 | 41.01 | 84,652 | +0.31(+0.76%) |
Mar 28, 2014 | 39.94 | 40.90 | 39.94 | 40.70 | 102,131 | +0.68(+1.70%) |
Mar 27, 2014 | 40.22 | 40.90 | 39.85 | 40.02 | 108,334 | -0.05(-0.12%) |
Mar 26, 2014 | 40.15 | 40.42 | 39.75 | 40.07 | 79,110 | +0.14(+0.35%) |
Mar 25, 2014 | 40.71 | 41.00 | 39.81 | 39.93 | 96,996 | -0.89(-2.18%) |
Mar 24, 2014 | 41.31 | 41.43 | 40.33 | 40.82 | 110,001 | -0.48(-1.16%) |
Mar 21, 2014 | 40.84 | 41.30 | 40.27 | 41.30 | 233,921 | +0.81(+2.00%) |
Mar 20, 2014 | 39.14 | 41.22 | 39.05 | 40.49 | 116,201 | +1.30(+3.32%) |
Mar 19, 2014 | 39.28 | 39.79 | 39.15 | 39.19 | 60,802 | -0.18(-0.46%) |
Mar 18, 2014 | 38.46 | 39.90 | 38.46 | 39.37 | 91,126 | +0.86(+2.23%) |
Mar 17, 2014 | 38.35 | 38.62 | 38.01 | 38.51 | 129,254 | +0.72(+1.91%) |
Mar 14, 2014 | 37.61 | 38.00 | 37.61 | 37.79 | 76,873 | +0.02(+0.05%) |
Mar 13, 2014 | 38.14 | 38.20 | 37.35 | 37.77 | 116,846 | -0.23(-0.61%) |
Mar 12, 2014 | 37.85 | 38.24 | 37.77 | 38.00 | 90,671 | -0.01(-0.03%) |
Mar 11, 2014 | 38.30 | 38.49 | 37.69 | 38.01 | 100,362 | -0.15(-0.39%) |
Mar 10, 2014 | 38.03 | 38.26 | 37.53 | 38.16 | 98,785 | +0.13(+0.34%) |
Mar 07, 2014 | 38.77 | 38.78 | 37.73 | 38.03 | 101,606 | -0.54(-1.40%) |
Mar 06, 2014 | 38.71 | 38.80 | 38.17 | 38.57 | 109,747 | +0.02(+0.05%) |
Mar 05, 2014 | 39.50 | 39.70 | 38.38 | 38.55 | 118,348 | -0.93(-2.36%) |
Mar 04, 2014 | 39.71 | 39.95 | 39.28 | 39.48 | 158,773 | -0.02(-0.05%) |