Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.95 | 41.22 | 40.81 | 41.15 | 166,256 | +0.34(+0.82%) |
May 29, 2014 | 40.97 | 40.97 | 40.60 | 40.82 | 132,997 | -0.15(-0.37%) |
May 28, 2014 | 41.00 | 41.14 | 40.76 | 40.97 | 184,954 | -0.04(-0.09%) |
May 27, 2014 | 40.62 | 41.05 | 40.61 | 41.00 | 199,946 | +0.52(+1.29%) |
May 23, 2014 | 40.29 | 40.48 | 40.48 | 40.48 | 205,168 | +0.15(+0.37%) |
May 22, 2014 | 40.09 | 40.47 | 39.95 | 40.33 | 82,179 | +0.41(+1.02%) |
May 21, 2014 | 39.95 | 39.96 | 39.45 | 39.92 | 270,477 | +0.06(+0.14%) |
May 20, 2014 | 39.86 | 39.99 | 39.62 | 39.87 | 421,343 | -0.12(-0.30%) |
May 19, 2014 | 40.05 | 40.36 | 39.75 | 39.99 | 365,882 | -0.15(-0.37%) |
May 16, 2014 | 39.95 | 40.14 | 39.61 | 40.14 | 232,990 | +0.17(+0.43%) |
May 15, 2014 | 39.76 | 40.05 | 39.41 | 39.97 | 417,626 | -0.04(-0.09%) |
May 14, 2014 | 40.00 | 40.35 | 39.79 | 40.00 | 287,273 | -0.06(-0.16%) |
May 13, 2014 | 40.47 | 40.73 | 40.05 | 40.07 | 224,894 | -0.48(-1.19%) |
May 12, 2014 | 40.37 | 40.75 | 40.22 | 40.55 | 229,610 | +0.21(+0.51%) |
May 09, 2014 | 40.65 | 40.89 | 40.22 | 40.34 | 221,671 | -0.50(-1.23%) |
May 08, 2014 | 41.63 | 42.00 | 40.83 | 40.85 | 338,110 | -0.71(-1.71%) |
May 07, 2014 | 41.12 | 41.59 | 40.88 | 41.55 | 346,439 | +0.57(+1.38%) |
May 06, 2014 | 41.48 | 41.57 | 40.96 | 40.99 | 266,189 | -0.50(-1.21%) |
May 05, 2014 | 40.79 | 41.55 | 40.52 | 41.49 | 288,214 | +0.51(+1.25%) |
May 02, 2014 | 42.02 | 42.79 | 40.85 | 40.98 | 389,631 | +0.01(+0.03%) |
May 01, 2014 | 41.02 | 41.21 | 40.48 | 40.97 | 424,122 | +0.04(+0.10%) |
Apr 30, 2014 | 40.87 | 40.98 | 40.53 | 40.92 | 247,265 | +0.11(+0.26%) |
Apr 29, 2014 | 41.50 | 41.70 | 40.76 | 40.82 | 234,192 | -0.46(-1.12%) |
Apr 28, 2014 | 41.42 | 41.56 | 40.82 | 41.28 | 231,630 | +0.00(+0.00%) |
Apr 25, 2014 | 41.33 | 41.55 | 41.07 | 41.28 | 319,646 | -0.16(-0.39%) |
Apr 24, 2014 | 41.37 | 41.61 | 41.09 | 41.44 | 231,102 | +0.26(+0.64%) |
Apr 23, 2014 | 41.23 | 41.87 | 41.14 | 41.18 | 345,853 | -0.07(-0.17%) |
Apr 22, 2014 | 41.10 | 41.29 | 40.84 | 41.25 | 309,157 | +0.30(+0.73%) |
Apr 21, 2014 | 41.18 | 41.22 | 40.67 | 40.95 | 358,761 | -0.21(-0.52%) |
Apr 17, 2014 | 41.55 | 41.16 | 41.16 | 41.16 | 1,418,495 | -0.48(-1.16%) |
Apr 16, 2014 | 41.55 | 41.70 | 41.41 | 41.65 | 362,436 | +0.25(+0.60%) |
Apr 15, 2014 | 41.15 | 41.55 | 40.84 | 41.40 | 429,265 | +0.36(+0.88%) |
Apr 14, 2014 | 40.69 | 41.57 | 40.49 | 41.04 | 549,684 | +0.86(+2.15%) |
Apr 11, 2014 | 40.27 | 40.82 | 40.02 | 40.17 | 518,956 | -0.45(-1.12%) |
Apr 10, 2014 | 41.05 | 41.45 | 40.39 | 40.63 | 397,904 | -0.40(-0.98%) |
Apr 09, 2014 | 40.80 | 41.03 | 40.52 | 41.03 | 406,414 | +0.31(+0.77%) |
Apr 08, 2014 | 40.22 | 40.88 | 40.21 | 40.72 | 393,839 | +0.47(+1.18%) |
Apr 07, 2014 | 40.65 | 40.71 | 40.22 | 40.24 | 305,675 | -0.47(-1.17%) |
Apr 04, 2014 | 41.39 | 41.82 | 40.59 | 40.72 | 322,805 | -0.35(-0.85%) |
Apr 03, 2014 | 41.24 | 41.43 | 40.99 | 41.07 | 233,422 | -0.07(-0.17%) |
Apr 02, 2014 | 41.14 | 41.35 | 40.85 | 41.14 | 378,408 | +0.09(+0.21%) |
Apr 01, 2014 | 40.82 | 41.08 | 40.48 | 41.05 | 349,799 | +0.20(+0.49%) |
Mar 31, 2014 | 40.22 | 41.01 | 39.97 | 40.85 | 327,865 | +0.90(+2.25%) |
Mar 28, 2014 | 40.00 | 40.29 | 39.83 | 39.95 | 235,532 | -0.09(-0.23%) |
Mar 27, 2014 | 39.93 | 40.10 | 39.71 | 40.05 | 214,864 | +0.16(+0.41%) |
Mar 26, 2014 | 40.48 | 40.48 | 39.85 | 39.88 | 356,435 | -0.29(-0.72%) |
Mar 25, 2014 | 40.00 | 40.26 | 39.71 | 40.17 | 228,363 | +0.35(+0.89%) |
Mar 24, 2014 | 40.22 | 40.37 | 39.70 | 39.82 | 348,378 | -0.18(-0.46%) |
Mar 21, 2014 | 40.58 | 41.09 | 39.96 | 40.00 | 928,804 | -0.40(-0.98%) |
Mar 20, 2014 | 40.66 | 40.66 | 40.23 | 40.40 | 204,637 | -0.30(-0.75%) |
Mar 19, 2014 | 41.60 | 41.60 | 40.56 | 40.70 | 211,804 | -0.88(-2.11%) |
Mar 18, 2014 | 41.34 | 41.85 | 41.25 | 41.58 | 396,017 | +0.24(+0.58%) |
Mar 17, 2014 | 41.24 | 41.59 | 41.09 | 41.34 | 334,706 | +0.24(+0.59%) |
Mar 14, 2014 | 40.38 | 41.30 | 40.36 | 41.10 | 296,345 | +0.70(+1.74%) |
Mar 13, 2014 | 39.92 | 40.41 | 39.83 | 40.40 | 344,391 | +0.47(+1.17%) |
Mar 12, 2014 | 39.36 | 39.95 | 39.34 | 39.93 | 312,677 | +0.46(+1.17%) |
Mar 11, 2014 | 39.61 | 39.77 | 39.12 | 39.47 | 297,491 | -0.14(-0.36%) |
Mar 10, 2014 | 39.83 | 39.92 | 39.51 | 39.61 | 215,476 | -0.21(-0.53%) |
Mar 07, 2014 | 40.28 | 40.35 | 39.46 | 39.83 | 533,908 | -0.38(-0.93%) |
Mar 06, 2014 | 40.51 | 40.73 | 40.13 | 40.20 | 201,881 | -0.32(-0.79%) |
Mar 05, 2014 | 40.66 | 40.78 | 40.31 | 40.52 | 406,585 | -0.26(-0.63%) |
Mar 04, 2014 | 40.43 | 41.02 | 40.43 | 40.77 | 384,938 | +0.84(+2.09%) |