Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.17 | 43.30 | 43.11 | 43.23 | 6,820 | -0.03(-0.07%) |
May 29, 2014 | 43.47 | 43.53 | 43.24 | 43.26 | 10,445 | -0.08(-0.19%) |
May 28, 2014 | 43.24 | 43.34 | 43.24 | 43.34 | 98,872 | +0.32(+0.73%) |
May 27, 2014 | 42.76 | 43.04 | 42.76 | 43.03 | 24,470 | +0.12(+0.27%) |
May 23, 2014 | 42.82 | 42.91 | 42.91 | 42.91 | 5,501 | +0.40(+0.93%) |
May 22, 2014 | 42.77 | 42.77 | 42.51 | 42.51 | 5,109 | -0.19(-0.45%) |
May 21, 2014 | 42.70 | 42.77 | 42.70 | 42.70 | 6,666 | -0.28(-0.66%) |
May 20, 2014 | 42.89 | 43.08 | 42.89 | 42.99 | 6,470 | +0.03(+0.07%) |
May 19, 2014 | 43.44 | 43.44 | 42.96 | 42.96 | 19,235 | -0.22(-0.51%) |
May 16, 2014 | 43.17 | 43.22 | 43.11 | 43.18 | 10,697 | -0.07(-0.16%) |
May 15, 2014 | 43.36 | 43.36 | 43.16 | 43.25 | 10,429 | +0.20(+0.46%) |
May 14, 2014 | 42.89 | 43.05 | 42.89 | 43.05 | 3,999 | +0.43(+1.01%) |
May 13, 2014 | 42.39 | 42.63 | 42.39 | 42.62 | 16,583 | +0.35(+0.82%) |
May 12, 2014 | 42.42 | 42.42 | 42.26 | 42.27 | 26,119 | -0.26(-0.62%) |
May 09, 2014 | 42.70 | 42.70 | 42.46 | 42.53 | 27,650 | -0.11(-0.25%) |
May 08, 2014 | 42.98 | 42.98 | 42.64 | 42.64 | 15,747 | -0.07(-0.17%) |
May 07, 2014 | 42.70 | 42.84 | 42.70 | 42.71 | 19,846 | -0.13(-0.30%) |
May 06, 2014 | 42.67 | 42.84 | 42.65 | 42.84 | 3,439 | +0.16(+0.37%) |
May 05, 2014 | 43.02 | 43.02 | 42.61 | 42.68 | 21,361 | -0.23(-0.53%) |
May 02, 2014 | 42.55 | 42.96 | 42.52 | 42.91 | 21,271 | +0.25(+0.58%) |
May 01, 2014 | 42.14 | 42.67 | 42.14 | 42.66 | 28,340 | +0.34(+0.80%) |
Apr 30, 2014 | 42.25 | 42.46 | 42.21 | 42.32 | 9,933 | +0.05(+0.12%) |
Apr 29, 2014 | 42.17 | 42.27 | 42.11 | 42.27 | 9,464 | -0.02(-0.05%) |
Apr 28, 2014 | 42.39 | 42.41 | 42.25 | 42.29 | 10,304 | -0.18(-0.42%) |
Apr 25, 2014 | 42.48 | 42.51 | 42.46 | 42.47 | 3,410 | +0.13(+0.30%) |
Apr 24, 2014 | 42.23 | 42.34 | 42.20 | 42.34 | 5,668 | +0.02(+0.05%) |
Apr 23, 2014 | 42.16 | 42.32 | 42.16 | 42.32 | 4,017 | +0.28(+0.66%) |
Apr 22, 2014 | 42.07 | 42.07 | 41.90 | 42.04 | 11,341 | +0.02(+0.05%) |
Apr 21, 2014 | 42.17 | 42.17 | 42.01 | 42.02 | 9,871 | +0.00(+0.00%) |
Apr 17, 2014 | 42.38 | 42.02 | 42.02 | 42.02 | 8,463 | -0.21(-0.50%) |
Apr 16, 2014 | 42.22 | 42.31 | 42.13 | 42.24 | 4,763 | -0.04(-0.08%) |
Apr 15, 2014 | 42.19 | 42.31 | 42.19 | 42.27 | 5,462 | +0.16(+0.39%) |
Apr 14, 2014 | 42.05 | 42.16 | 42.05 | 42.11 | 2,944 | -0.06(-0.15%) |
Apr 11, 2014 | 42.18 | 42.57 | 42.07 | 42.17 | 9,358 | +0.07(+0.16%) |
Apr 10, 2014 | 41.99 | 42.10 | 41.99 | 42.10 | 7,101 | +0.16(+0.39%) |
Apr 09, 2014 | 42.04 | 42.04 | 41.78 | 41.94 | 12,866 | -0.02(-0.05%) |
Apr 08, 2014 | 41.73 | 41.97 | 41.67 | 41.96 | 19,405 | +0.15(+0.36%) |
Apr 07, 2014 | 41.85 | 41.85 | 41.73 | 41.81 | 27,698 | +0.11(+0.25%) |
Apr 04, 2014 | 41.82 | 41.82 | 41.70 | 41.70 | 5,139 | +0.23(+0.56%) |
Apr 03, 2014 | 41.46 | 41.49 | 41.42 | 41.47 | 7,319 | +0.11(+0.27%) |
Apr 02, 2014 | 41.71 | 41.71 | 41.27 | 41.36 | 11,354 | -0.18(-0.44%) |
Apr 01, 2014 | 41.34 | 41.65 | 41.34 | 41.54 | 92,438 | -0.09(-0.22%) |
Mar 31, 2014 | 41.60 | 41.75 | 41.54 | 41.63 | 14,291 | +0.04(+0.09%) |
Mar 28, 2014 | 41.61 | 41.79 | 41.60 | 41.60 | 17,602 | -0.21(-0.51%) |
Mar 27, 2014 | 41.80 | 41.94 | 41.63 | 41.81 | 16,009 | +0.23(+0.56%) |
Mar 26, 2014 | 41.38 | 41.59 | 41.38 | 41.58 | 3,868 | +0.25(+0.60%) |
Mar 25, 2014 | 41.30 | 41.33 | 41.26 | 41.33 | 15,022 | +0.01(+0.02%) |
Mar 24, 2014 | 41.21 | 41.35 | 41.08 | 41.32 | 10,262 | +0.21(+0.52%) |
Mar 21, 2014 | 40.85 | 41.11 | 40.85 | 41.11 | 88,599 | +0.37(+0.90%) |
Mar 20, 2014 | 40.76 | 40.97 | 40.69 | 40.74 | 14,381 | -0.02(-0.05%) |
Mar 19, 2014 | 41.02 | 41.02 | 40.76 | 40.76 | 4,801 | -0.31(-0.76%) |
Mar 18, 2014 | 41.23 | 41.23 | 40.99 | 41.07 | 5,038 | +0.13(+0.33%) |
Mar 17, 2014 | 41.40 | 41.40 | 40.94 | 40.94 | 6,706 | -0.23(-0.57%) |
Mar 14, 2014 | 41.18 | 41.22 | 41.04 | 41.17 | 9,242 | +0.12(+0.29%) |
Mar 13, 2014 | 40.75 | 41.10 | 40.70 | 41.05 | 14,215 | +0.33(+0.81%) |
Mar 12, 2014 | 40.68 | 40.78 | 40.59 | 40.73 | 9,812 | +0.19(+0.47%) |
Mar 11, 2014 | 40.46 | 40.58 | 40.41 | 40.53 | 7,421 | +0.06(+0.14%) |
Mar 10, 2014 | 40.64 | 40.64 | 40.41 | 40.48 | 15,672 | -0.13(-0.33%) |
Mar 07, 2014 | 40.51 | 40.61 | 40.42 | 40.61 | 20,140 | -0.11(-0.28%) |
Mar 06, 2014 | 40.94 | 40.94 | 40.68 | 40.73 | 5,785 | -0.39(-0.95%) |
Mar 05, 2014 | 41.12 | 41.14 | 41.02 | 41.12 | 9,300 | +0.03(+0.07%) |
Mar 04, 2014 | 41.36 | 41.36 | 41.06 | 41.09 | 5,613 | -0.29(-0.69%) |