Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.40 | 41.63 | 41.23 | 41.46 | 759,212 | +0.23(+0.57%) |
May 29, 2014 | 40.92 | 41.25 | 40.70 | 41.22 | 714,030 | +0.34(+0.82%) |
May 28, 2014 | 41.30 | 41.42 | 40.84 | 40.89 | 1,201,684 | -0.06(-0.16%) |
May 27, 2014 | 40.70 | 41.22 | 40.54 | 40.95 | 982,490 | +0.41(+1.02%) |
May 23, 2014 | 40.39 | 40.54 | 40.54 | 40.54 | 499,567 | +0.16(+0.40%) |
May 22, 2014 | 40.30 | 40.56 | 40.19 | 40.37 | 489,670 | -0.01(-0.02%) |
May 21, 2014 | 40.14 | 40.40 | 39.97 | 40.38 | 617,771 | +0.28(+0.69%) |
May 20, 2014 | 40.42 | 40.61 | 39.66 | 40.10 | 702,824 | -0.34(-0.85%) |
May 19, 2014 | 39.76 | 40.59 | 39.70 | 40.45 | 838,083 | +0.58(+1.45%) |
May 16, 2014 | 39.60 | 39.88 | 39.45 | 39.87 | 507,049 | +0.27(+0.69%) |
May 15, 2014 | 39.63 | 39.67 | 38.89 | 39.60 | 720,460 | -0.08(-0.20%) |
May 14, 2014 | 39.83 | 40.03 | 39.56 | 39.67 | 445,257 | -0.26(-0.65%) |
May 13, 2014 | 39.69 | 40.01 | 39.60 | 39.93 | 594,729 | +0.38(+0.95%) |
May 12, 2014 | 39.03 | 39.65 | 38.92 | 39.56 | 836,176 | +0.81(+2.09%) |
May 09, 2014 | 38.91 | 38.95 | 38.52 | 38.75 | 991,910 | -0.21(-0.53%) |
May 08, 2014 | 38.83 | 39.52 | 38.73 | 38.95 | 783,351 | +0.07(+0.18%) |
May 07, 2014 | 38.85 | 39.21 | 38.59 | 38.88 | 1,257,673 | +0.08(+0.22%) |
May 06, 2014 | 38.80 | 38.99 | 38.55 | 38.80 | 1,395,706 | -0.07(-0.18%) |
May 05, 2014 | 39.36 | 39.36 | 38.73 | 38.87 | 795,962 | -0.49(-1.25%) |
May 02, 2014 | 39.32 | 39.78 | 39.00 | 39.36 | 863,477 | +0.27(+0.70%) |
May 01, 2014 | 39.58 | 39.58 | 38.47 | 39.09 | 1,004,754 | -0.21(-0.53%) |
Apr 30, 2014 | 38.32 | 39.32 | 38.25 | 39.30 | 1,029,046 | +1.04(+2.73%) |
Apr 29, 2014 | 38.74 | 38.85 | 38.19 | 38.25 | 870,133 | -0.31(-0.81%) |
Apr 28, 2014 | 38.66 | 39.01 | 38.18 | 38.57 | 991,279 | +0.15(+0.39%) |
Apr 25, 2014 | 38.22 | 38.59 | 38.04 | 38.42 | 995,803 | +0.40(+1.06%) |
Apr 24, 2014 | 36.92 | 38.48 | 36.91 | 38.01 | 1,514,908 | +1.42(+3.88%) |
Apr 23, 2014 | 36.96 | 37.01 | 36.53 | 36.60 | 865,269 | -0.34(-0.93%) |
Apr 22, 2014 | 36.26 | 37.00 | 36.21 | 36.94 | 798,851 | +0.75(+2.06%) |
Apr 21, 2014 | 35.89 | 36.28 | 35.78 | 36.19 | 875,402 | +0.35(+0.98%) |
Apr 17, 2014 | 35.71 | 35.84 | 35.84 | 35.84 | 678,998 | +0.17(+0.47%) |
Apr 16, 2014 | 35.29 | 35.77 | 35.18 | 35.67 | 681,646 | +0.51(+1.46%) |
Apr 15, 2014 | 35.36 | 35.56 | 34.76 | 35.16 | 830,169 | -0.16(-0.46%) |
Apr 14, 2014 | 35.53 | 35.91 | 35.06 | 35.32 | 787,948 | +0.01(+0.04%) |
Apr 11, 2014 | 35.08 | 35.55 | 34.79 | 35.31 | 714,308 | -0.03(-0.09%) |
Apr 10, 2014 | 36.08 | 36.27 | 35.26 | 35.34 | 785,646 | -0.76(-2.10%) |
Apr 09, 2014 | 35.62 | 36.11 | 35.46 | 36.10 | 410,137 | +0.60(+1.70%) |
Apr 08, 2014 | 35.69 | 35.95 | 35.47 | 35.50 | 944,351 | -0.31(-0.87%) |
Apr 07, 2014 | 36.30 | 36.53 | 35.74 | 35.81 | 701,879 | -0.51(-1.41%) |
Apr 04, 2014 | 36.93 | 37.21 | 36.13 | 36.32 | 317,318 | -0.48(-1.30%) |
Apr 03, 2014 | 36.85 | 37.11 | 36.63 | 36.80 | 475,979 | +0.01(+0.02%) |
Apr 02, 2014 | 36.88 | 37.04 | 36.60 | 36.80 | 818,936 | +0.00(+0.00%) |
Apr 01, 2014 | 36.88 | 37.09 | 36.50 | 36.80 | 662,111 | +0.02(+0.05%) |
Mar 31, 2014 | 36.22 | 36.83 | 36.01 | 36.78 | 972,096 | +0.86(+2.40%) |
Mar 28, 2014 | 35.30 | 36.01 | 35.17 | 35.91 | 763,808 | +0.63(+1.78%) |
Mar 27, 2014 | 35.33 | 35.51 | 35.17 | 35.29 | 747,233 | -0.15(-0.42%) |
Mar 26, 2014 | 36.23 | 36.38 | 35.42 | 35.43 | 758,402 | -0.73(-2.03%) |
Mar 25, 2014 | 36.55 | 36.83 | 36.06 | 36.17 | 605,341 | -0.23(-0.62%) |
Mar 24, 2014 | 36.87 | 37.08 | 36.06 | 36.39 | 852,887 | -0.35(-0.95%) |
Mar 21, 2014 | 36.66 | 37.15 | 36.56 | 36.74 | 1,300,391 | +0.10(+0.27%) |
Mar 20, 2014 | 36.83 | 36.94 | 36.50 | 36.65 | 488,504 | -0.29(-0.79%) |
Mar 19, 2014 | 37.06 | 37.16 | 36.69 | 36.94 | 850,817 | -0.01(-0.04%) |
Mar 18, 2014 | 37.10 | 37.20 | 36.72 | 36.95 | 849,623 | -0.01(-0.02%) |
Mar 17, 2014 | 36.92 | 37.26 | 36.75 | 36.96 | 1,246,287 | +0.27(+0.72%) |
Mar 14, 2014 | 36.17 | 36.82 | 35.90 | 36.69 | 772,403 | +0.45(+1.23%) |
Mar 13, 2014 | 36.68 | 36.86 | 35.99 | 36.25 | 486,207 | -0.34(-0.94%) |
Mar 12, 2014 | 36.35 | 36.69 | 36.16 | 36.59 | 609,164 | +0.14(+0.37%) |
Mar 11, 2014 | 36.78 | 36.91 | 36.37 | 36.45 | 676,360 | -0.35(-0.94%) |
Mar 10, 2014 | 36.54 | 36.95 | 36.30 | 36.80 | 1,320,054 | +0.23(+0.63%) |
Mar 07, 2014 | 36.39 | 36.65 | 36.30 | 36.57 | 848,970 | +0.24(+0.66%) |
Mar 06, 2014 | 35.62 | 36.36 | 35.61 | 36.33 | 862,928 | +0.75(+2.09%) |
Mar 05, 2014 | 34.88 | 35.75 | 34.64 | 35.58 | 990,468 | +0.72(+2.06%) |
Mar 04, 2014 | 34.51 | 34.96 | 34.49 | 34.86 | 700,846 | +0.60(+1.74%) |