Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.40 | 40.40 | 39.92 | 40.04 | 4,104 | -0.66(-1.62%) |
May 29, 2014 | 40.73 | 40.73 | 40.66 | 40.70 | 2,880 | +0.14(+0.34%) |
May 28, 2014 | 40.34 | 40.65 | 40.34 | 40.56 | 1,896 | -0.22(-0.53%) |
May 27, 2014 | 40.54 | 40.88 | 40.54 | 40.78 | 4,390 | +0.55(+1.38%) |
May 23, 2014 | 39.91 | 40.22 | 40.22 | 40.22 | 4,973 | +0.42(+1.05%) |
May 22, 2014 | 39.75 | 39.80 | 39.75 | 39.80 | 1,452 | +0.46(+1.17%) |
May 21, 2014 | 39.28 | 39.34 | 39.28 | 39.34 | 1,375 | +0.37(+0.95%) |
May 20, 2014 | 39.11 | 39.23 | 38.97 | 38.97 | 2,167 | -0.36(-0.91%) |
May 19, 2014 | 39.21 | 39.33 | 39.21 | 39.33 | 1,011 | +0.53(+1.37%) |
May 16, 2014 | 38.56 | 38.80 | 38.48 | 38.80 | 2,202 | +0.74(+1.94%) |
May 15, 2014 | 38.12 | 38.12 | 38.06 | 38.06 | 3,062 | -0.60(-1.54%) |
May 14, 2014 | 39.07 | 39.07 | 38.63 | 38.66 | 7,345 | -0.56(-1.42%) |
May 13, 2014 | 39.21 | 39.24 | 39.21 | 39.21 | 1,539 | -0.30(-0.76%) |
May 12, 2014 | 38.61 | 39.57 | 38.61 | 39.51 | 5,310 | +1.02(+2.66%) |
May 09, 2014 | 38.15 | 38.49 | 38.15 | 38.49 | 3,524 | -0.18(-0.47%) |
May 08, 2014 | 38.66 | 38.70 | 38.66 | 38.67 | 1,328 | +0.30(+0.79%) |
May 07, 2014 | 38.15 | 38.43 | 37.94 | 38.37 | 21,977 | -0.47(-1.21%) |
May 06, 2014 | 39.21 | 39.43 | 38.84 | 38.84 | 7,702 | -0.72(-1.83%) |
May 05, 2014 | 39.43 | 39.61 | 39.21 | 39.57 | 36,207 | -0.13(-0.33%) |
May 02, 2014 | 39.86 | 39.86 | 39.65 | 39.70 | 6,071 | +0.03(+0.09%) |
May 01, 2014 | 39.43 | 39.92 | 39.43 | 39.66 | 3,881 | +0.23(+0.59%) |
Apr 30, 2014 | 38.68 | 39.45 | 38.68 | 39.43 | 11,026 | +0.32(+0.81%) |
Apr 29, 2014 | 38.75 | 39.18 | 38.72 | 39.11 | 10,460 | +0.63(+1.63%) |
Apr 28, 2014 | 39.11 | 39.12 | 38.35 | 38.49 | 5,151 | -0.59(-1.52%) |
Apr 25, 2014 | 39.80 | 39.80 | 39.08 | 39.08 | 3,131 | -1.36(-3.35%) |
Apr 24, 2014 | 40.20 | 40.48 | 39.95 | 40.44 | 5,661 | -0.11(-0.26%) |
Apr 23, 2014 | 40.46 | 40.77 | 40.46 | 40.54 | 3,719 | -0.42(-1.03%) |
Apr 22, 2014 | 40.51 | 41.22 | 40.51 | 40.96 | 11,542 | +0.48(+1.19%) |
Apr 21, 2014 | 40.50 | 40.58 | 40.48 | 40.48 | 2,179 | -0.11(-0.26%) |
Apr 17, 2014 | 40.08 | 40.59 | 40.59 | 40.59 | 7,045 | +0.75(+1.89%) |
Apr 16, 2014 | 39.77 | 40.10 | 39.77 | 39.83 | 3,443 | +0.21(+0.54%) |
Apr 15, 2014 | 39.52 | 39.65 | 38.61 | 39.62 | 10,472 | +0.50(+1.27%) |
Apr 14, 2014 | 39.29 | 39.70 | 39.12 | 39.12 | 5,594 | -0.04(-0.10%) |
Apr 11, 2014 | 39.83 | 39.91 | 39.03 | 39.16 | 21,556 | -0.84(-2.11%) |
Apr 10, 2014 | 41.39 | 41.39 | 39.88 | 40.01 | 8,929 | -0.97(-2.38%) |
Apr 09, 2014 | 40.90 | 40.98 | 40.90 | 40.98 | 1,649 | +0.30(+0.75%) |
Apr 08, 2014 | 40.46 | 40.72 | 40.07 | 40.68 | 22,352 | +0.26(+0.65%) |
Apr 07, 2014 | 40.83 | 40.91 | 40.10 | 40.42 | 10,483 | -0.64(-1.56%) |
Apr 04, 2014 | 42.55 | 42.55 | 40.80 | 41.05 | 86,179 | -1.17(-2.77%) |
Apr 03, 2014 | 42.50 | 42.50 | 42.15 | 42.22 | 2,776 | -0.97(-2.24%) |
Apr 02, 2014 | 43.17 | 43.19 | 43.07 | 43.19 | 1,657 | +0.11(+0.24%) |
Apr 01, 2014 | 43.23 | 43.23 | 43.06 | 43.09 | 1,823 | +0.57(+1.34%) |
Mar 31, 2014 | 42.08 | 42.63 | 42.06 | 42.52 | 15,789 | +0.53(+1.26%) |
Mar 28, 2014 | 42.38 | 42.40 | 41.97 | 41.98 | 4,401 | +0.05(+0.13%) |
Mar 27, 2014 | 41.76 | 42.05 | 41.54 | 41.93 | 8,437 | -0.25(-0.60%) |
Mar 26, 2014 | 43.28 | 43.28 | 42.18 | 42.18 | 6,707 | -0.88(-2.05%) |
Mar 25, 2014 | 43.43 | 43.78 | 43.06 | 43.06 | 10,315 | -0.25(-0.57%) |
Mar 24, 2014 | 44.08 | 44.08 | 42.88 | 43.31 | 16,550 | -0.76(-1.73%) |
Mar 21, 2014 | 44.64 | 44.64 | 44.07 | 44.07 | 2,671 | -0.53(-1.20%) |
Mar 20, 2014 | 44.49 | 44.69 | 44.45 | 44.61 | 4,291 | +0.28(+0.64%) |
Mar 19, 2014 | 44.81 | 44.81 | 44.32 | 44.32 | 11,844 | -0.55(-1.22%) |
Mar 18, 2014 | 44.26 | 44.87 | 44.26 | 44.87 | 2,908 | +0.76(+1.73%) |
Mar 17, 2014 | 44.17 | 44.17 | 44.11 | 44.11 | 1,826 | +0.37(+0.85%) |
Mar 14, 2014 | 43.61 | 43.92 | 43.60 | 43.74 | 4,544 | +0.13(+0.29%) |
Mar 13, 2014 | 44.53 | 44.53 | 43.49 | 43.61 | 16,566 | -0.88(-1.97%) |
Mar 12, 2014 | 43.97 | 44.49 | 43.96 | 44.49 | 2,324 | +0.30(+0.68%) |
Mar 11, 2014 | 44.87 | 44.87 | 44.19 | 44.19 | 10,011 | -0.47(-1.06%) |
Mar 10, 2014 | 45.02 | 45.02 | 44.64 | 44.66 | 147,058 | -0.57(-1.27%) |
Mar 07, 2014 | 45.29 | 45.52 | 45.24 | 45.24 | 3,590 | -0.36(-0.79%) |
Mar 06, 2014 | 45.74 | 45.78 | 45.56 | 45.59 | 8,591 | -0.14(-0.30%) |
Mar 05, 2014 | 45.72 | 45.73 | 45.62 | 45.73 | 5,214 | +0.02(+0.04%) |
Mar 04, 2014 | 44.92 | 45.75 | 44.92 | 45.71 | 68,528 | +1.17(+2.63%) |