Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.44 | 43.58 | 43.38 | 43.58 | 51,110 | +0.15(+0.35%) |
May 29, 2014 | 43.19 | 43.42 | 43.14 | 43.42 | 39,457 | +0.25(+0.58%) |
May 28, 2014 | 43.37 | 43.37 | 43.14 | 43.18 | 34,406 | -0.09(-0.20%) |
May 27, 2014 | 43.23 | 43.29 | 43.18 | 43.26 | 69,944 | +0.21(+0.49%) |
May 23, 2014 | 43.03 | 43.05 | 43.05 | 43.05 | 30,561 | +0.10(+0.22%) |
May 22, 2014 | 43.04 | 43.04 | 42.80 | 42.96 | 45,396 | +0.05(+0.11%) |
May 21, 2014 | 42.82 | 42.94 | 42.77 | 42.91 | 46,092 | +0.24(+0.56%) |
May 20, 2014 | 43.17 | 43.17 | 42.59 | 42.67 | 58,084 | -0.44(-1.03%) |
May 19, 2014 | 43.03 | 43.13 | 42.93 | 43.11 | 112,145 | +0.12(+0.28%) |
May 16, 2014 | 42.76 | 42.99 | 42.70 | 42.99 | 34,606 | +0.25(+0.59%) |
May 15, 2014 | 43.01 | 43.04 | 42.61 | 42.74 | 113,747 | -0.43(-0.99%) |
May 14, 2014 | 43.47 | 43.47 | 43.14 | 43.17 | 31,227 | -0.19(-0.44%) |
May 13, 2014 | 43.54 | 43.54 | 43.31 | 43.36 | 75,316 | -0.05(-0.11%) |
May 12, 2014 | 43.23 | 43.41 | 43.21 | 43.41 | 141,127 | +0.34(+0.80%) |
May 09, 2014 | 42.85 | 43.06 | 42.81 | 43.06 | 21,613 | +0.14(+0.33%) |
May 08, 2014 | 42.98 | 43.20 | 42.84 | 42.92 | 45,997 | -0.02(-0.04%) |
May 07, 2014 | 42.63 | 42.95 | 42.49 | 42.94 | 42,319 | +0.48(+1.13%) |
May 06, 2014 | 42.76 | 42.76 | 42.46 | 42.46 | 43,842 | -0.32(-0.76%) |
May 05, 2014 | 42.99 | 42.99 | 42.49 | 42.78 | 297,795 | -0.02(-0.04%) |
May 02, 2014 | 42.80 | 42.94 | 42.74 | 42.80 | 53,676 | +0.05(+0.11%) |
May 01, 2014 | 42.89 | 42.89 | 42.61 | 42.76 | 44,350 | -0.11(-0.25%) |
Apr 30, 2014 | 42.77 | 42.88 | 42.59 | 42.86 | 53,532 | +0.17(+0.40%) |
Apr 29, 2014 | 42.81 | 42.81 | 42.66 | 42.69 | 27,104 | +0.03(+0.07%) |
Apr 28, 2014 | 42.56 | 42.75 | 42.26 | 42.66 | 70,215 | +0.27(+0.63%) |
Apr 25, 2014 | 42.70 | 42.70 | 42.28 | 42.39 | 73,345 | -0.25(-0.58%) |
Apr 24, 2014 | 42.71 | 42.85 | 42.60 | 42.64 | 93,113 | -0.02(-0.04%) |
Apr 23, 2014 | 42.60 | 42.68 | 42.59 | 42.66 | 25,828 | -0.04(-0.09%) |
Apr 22, 2014 | 42.78 | 42.80 | 42.60 | 42.70 | 85,573 | +0.03(+0.07%) |
Apr 21, 2014 | 42.75 | 42.75 | 42.56 | 42.67 | 113,913 | +0.05(+0.13%) |
Apr 17, 2014 | 42.53 | 42.62 | 42.62 | 42.62 | 75,672 | +0.17(+0.41%) |
Apr 16, 2014 | 42.27 | 42.44 | 42.24 | 42.44 | 55,859 | +0.45(+1.07%) |
Apr 15, 2014 | 41.81 | 42.00 | 41.51 | 41.99 | 43,424 | +0.33(+0.80%) |
Apr 14, 2014 | 41.76 | 41.76 | 41.42 | 41.66 | 84,312 | +0.24(+0.57%) |
Apr 11, 2014 | 41.57 | 41.82 | 41.39 | 41.42 | 112,406 | -0.34(-0.82%) |
Apr 10, 2014 | 42.58 | 42.58 | 41.75 | 41.76 | 122,882 | -0.68(-1.60%) |
Apr 09, 2014 | 42.24 | 42.45 | 42.12 | 42.44 | 102,702 | +0.34(+0.82%) |
Apr 08, 2014 | 41.96 | 42.13 | 41.79 | 42.10 | 77,317 | +0.15(+0.36%) |
Apr 07, 2014 | 42.34 | 42.34 | 41.93 | 41.94 | 59,427 | -0.41(-0.97%) |
Apr 04, 2014 | 42.90 | 42.95 | 42.26 | 42.35 | 76,015 | -0.32(-0.74%) |
Apr 03, 2014 | 42.77 | 42.78 | 42.56 | 42.67 | 54,113 | +0.03(+0.07%) |
Apr 02, 2014 | 42.62 | 42.67 | 42.46 | 42.64 | 62,878 | +0.17(+0.40%) |
Apr 01, 2014 | 42.60 | 42.60 | 42.31 | 42.47 | 100,534 | +0.09(+0.20%) |
Mar 31, 2014 | 42.33 | 42.40 | 42.20 | 42.38 | 74,637 | +0.37(+0.89%) |
Mar 28, 2014 | 41.92 | 42.12 | 41.89 | 42.01 | 81,433 | +0.27(+0.64%) |
Mar 27, 2014 | 41.91 | 41.91 | 41.67 | 41.74 | 49,573 | -0.08(-0.18%) |
Mar 26, 2014 | 42.18 | 42.18 | 41.82 | 41.82 | 95,210 | -0.30(-0.70%) |
Mar 25, 2014 | 42.16 | 42.25 | 41.94 | 42.12 | 73,333 | +0.22(+0.52%) |
Mar 24, 2014 | 42.24 | 42.32 | 41.83 | 41.90 | 110,351 | -0.19(-0.45%) |
Mar 21, 2014 | 42.32 | 42.50 | 42.08 | 42.08 | 27,654 | -0.06(-0.14%) |
Mar 20, 2014 | 42.06 | 42.14 | 41.82 | 42.14 | 39,156 | +0.14(+0.32%) |
Mar 19, 2014 | 42.50 | 42.50 | 41.80 | 42.01 | 43,363 | -0.35(-0.82%) |
Mar 18, 2014 | 42.36 | 42.43 | 42.24 | 42.35 | 31,040 | +0.15(+0.36%) |
Mar 17, 2014 | 42.06 | 42.28 | 42.06 | 42.20 | 65,972 | +0.37(+0.89%) |
Mar 14, 2014 | 41.99 | 42.04 | 41.80 | 41.83 | 92,444 | -0.02(-0.05%) |
Mar 13, 2014 | 42.46 | 42.46 | 41.79 | 41.85 | 73,071 | -0.43(-1.01%) |
Mar 12, 2014 | 42.55 | 42.55 | 42.04 | 42.28 | 29,932 | +0.00(+0.00%) |
Mar 11, 2014 | 42.29 | 42.54 | 42.22 | 42.28 | 33,545 | -0.11(-0.27%) |
Mar 10, 2014 | 42.63 | 42.63 | 42.20 | 42.39 | 29,858 | -0.02(-0.05%) |
Mar 07, 2014 | 42.61 | 42.61 | 42.31 | 42.41 | 23,043 | +0.08(+0.18%) |
Mar 06, 2014 | 42.27 | 42.45 | 42.27 | 42.34 | 29,618 | +0.08(+0.18%) |
Mar 05, 2014 | 42.28 | 42.35 | 42.22 | 42.26 | 102,112 | -0.10(-0.23%) |
Mar 04, 2014 | 42.07 | 42.41 | 42.07 | 42.35 | 108,290 | +0.55(+1.33%) |
Mar 03, 2014 | 42.26 | 42.26 | 41.56 | 41.80 | 80,780 | -0.32(-0.75%) |
Feb 28, 2014 | 42.04 | 42.28 | 41.89 | 42.12 | 77,176 | +0.22(+0.52%) |
Feb 27, 2014 | 41.80 | 41.92 | 41.66 | 41.90 | 64,389 | +0.14(+0.34%) |
Feb 26, 2014 | 42.04 | 42.04 | 41.65 | 41.75 | 138,960 | +0.15(+0.37%) |
Feb 25, 2014 | 42.07 | 42.07 | 41.47 | 41.60 | 52,875 | +0.09(+0.21%) |
Feb 24, 2014 | 41.61 | 41.80 | 41.40 | 41.51 | 45,385 | +0.11(+0.28%) |
Feb 21, 2014 | 41.53 | 41.59 | 41.40 | 41.40 | 27,311 | +0.00(+0.00%) |
Feb 20, 2014 | 41.09 | 41.46 | 41.09 | 41.40 | 60,993 | +0.26(+0.63%) |
Feb 19, 2014 | 41.29 | 41.53 | 41.11 | 41.14 | 26,416 | -0.18(-0.44%) |
Feb 18, 2014 | 41.32 | 41.39 | 41.23 | 41.32 | 73,772 | +0.00(+0.01%) |
Feb 14, 2014 | 40.98 | 41.32 | 41.32 | 41.32 | 40,818 | +0.20(+0.49%) |
Feb 13, 2014 | 40.74 | 41.13 | 40.66 | 41.12 | 23,322 | +0.28(+0.68%) |
Feb 12, 2014 | 40.84 | 41.06 | 40.82 | 40.84 | 42,855 | +0.04(+0.09%) |
Feb 11, 2014 | 40.48 | 40.90 | 40.36 | 40.81 | 21,114 | +0.44(+1.09%) |
Feb 10, 2014 | 40.37 | 40.40 | 40.17 | 40.37 | 15,595 | +0.09(+0.21%) |
Feb 07, 2014 | 39.93 | 40.29 | 39.87 | 40.28 | 42,385 | +0.54(+1.37%) |
Feb 06, 2014 | 39.56 | 39.75 | 39.56 | 39.74 | 44,834 | +0.32(+0.80%) |
Feb 05, 2014 | 39.17 | 39.48 | 39.13 | 39.42 | 70,261 | +0.04(+0.10%) |
Feb 04, 2014 | 39.26 | 39.44 | 39.22 | 39.38 | 40,626 | +0.18(+0.46%) |
Feb 03, 2014 | 40.33 | 40.33 | 39.15 | 39.20 | 76,418 | -1.02(-2.54%) |
Jan 31, 2014 | 40.01 | 40.44 | 39.88 | 40.22 | 35,503 | -0.22(-0.54%) |
Jan 30, 2014 | 40.22 | 40.52 | 40.22 | 40.44 | 39,042 | +0.24(+0.60%) |
Jan 29, 2014 | 40.56 | 40.56 | 40.10 | 40.20 | 42,889 | -0.49(-1.21%) |
Jan 28, 2014 | 40.53 | 40.72 | 40.52 | 40.69 | 97,906 | +0.36(+0.90%) |
Jan 27, 2014 | 40.53 | 40.60 | 40.21 | 40.33 | 174,377 | -0.13(-0.33%) |
Jan 24, 2014 | 41.27 | 41.27 | 40.46 | 40.46 | 135,567 | -0.86(-2.08%) |
Jan 23, 2014 | 41.70 | 41.70 | 41.19 | 41.32 | 140,338 | -0.49(-1.17%) |
Jan 22, 2014 | 42.15 | 42.15 | 41.70 | 41.81 | 135,340 | -0.04(-0.09%) |
Jan 21, 2014 | 42.05 | 42.05 | 41.67 | 41.85 | 165,633 | +0.07(+0.16%) |
Jan 17, 2014 | 42.13 | 41.78 | 41.78 | 41.78 | 41,865 | -0.19(-0.46%) |
Jan 16, 2014 | 42.08 | 42.08 | 41.85 | 41.97 | 76,023 | -0.01(-0.02%) |
Jan 15, 2014 | 41.93 | 42.03 | 41.89 | 41.98 | 61,236 | +0.05(+0.11%) |
Jan 14, 2014 | 41.88 | 41.97 | 41.56 | 41.93 | 259,053 | +0.37(+0.90%) |
Jan 13, 2014 | 42.14 | 42.14 | 41.51 | 41.56 | 92,855 | -0.54(-1.27%) |
Jan 10, 2014 | 42.04 | 42.12 | 41.85 | 42.10 | 86,292 | +0.23(+0.55%) |
Jan 09, 2014 | 42.03 | 42.03 | 41.65 | 41.87 | 44,588 | +0.07(+0.16%) |
Jan 08, 2014 | 42.07 | 42.07 | 41.64 | 41.80 | 113,927 | -0.11(-0.25%) |
Jan 07, 2014 | 41.84 | 41.96 | 41.81 | 41.91 | 203,829 | +0.21(+0.50%) |
Jan 06, 2014 | 41.98 | 41.98 | 41.62 | 41.70 | 80,401 | -0.14(-0.34%) |
Jan 03, 2014 | 41.98 | 41.98 | 41.82 | 41.84 | 56,858 | +0.05(+0.11%) |
Jan 02, 2014 | 42.21 | 42.21 | 41.69 | 41.79 | 60,675 | -0.36(-0.86%) |
Dec 31, 2013 | 42.55 | 42.15 | 42.15 | 42.15 | 85,091 | -0.02(-0.05%) |
Dec 30, 2013 | 42.24 | 42.24 | 42.11 | 42.17 | 73,554 | +0.06(+0.14%) |
Dec 27, 2013 | 42.31 | 42.31 | 42.06 | 42.12 | 75,337 | +0.06(+0.14%) |
Dec 26, 2013 | 42.12 | 42.12 | 41.94 | 42.06 | 80,599 | +0.20(+0.48%) |
Dec 24, 2013 | 41.99 | 41.99 | 41.74 | 41.86 | 83,788 | +0.01(+0.02%) |
Dec 23, 2013 | 42.02 | 42.02 | 41.78 | 41.85 | 69,569 | +0.08(+0.18%) |
Dec 20, 2013 | 41.79 | 41.85 | 41.62 | 41.77 | 112,404 | +0.23(+0.55%) |
Dec 19, 2013 | 41.37 | 41.57 | 41.37 | 41.54 | 98,135 | -0.10(-0.23%) |
Dec 18, 2013 | 41.30 | 41.64 | 40.82 | 41.64 | 65,758 | +0.77(+1.89%) |
Dec 17, 2013 | 40.91 | 40.94 | 40.77 | 40.86 | 25,562 | -0.13(-0.32%) |
Dec 16, 2013 | 41.18 | 41.18 | 40.91 | 41.00 | 49,904 | +0.21(+0.51%) |
Dec 13, 2013 | 41.14 | 41.14 | 40.74 | 40.79 | 62,211 | -0.01(-0.02%) |
Dec 12, 2013 | 41.08 | 41.08 | 40.75 | 40.80 | 48,756 | -0.24(-0.58%) |
Dec 11, 2013 | 41.58 | 41.58 | 41.04 | 41.04 | 24,503 | -0.37(-0.90%) |
Dec 10, 2013 | 41.83 | 41.83 | 41.39 | 41.41 | 92,448 | -0.15(-0.37%) |
Dec 09, 2013 | 41.70 | 41.73 | 41.54 | 41.56 | 102,789 | +0.11(+0.28%) |
Dec 06, 2013 | 41.27 | 41.48 | 41.22 | 41.45 | 13,632 | +0.62(+1.52%) |
Dec 05, 2013 | 41.15 | 41.15 | 40.81 | 40.83 | 28,314 | -0.24(-0.60%) |
Dec 04, 2013 | 41.13 | 41.21 | 40.75 | 41.07 | 33,897 | -0.08(-0.19%) |
Dec 03, 2013 | 41.24 | 41.25 | 40.95 | 41.15 | 59,211 | -0.02(-0.05%) |
Dec 02, 2013 | 41.57 | 41.57 | 41.17 | 41.17 | 44,749 | -0.26(-0.62%) |
Nov 29, 2013 | 41.47 | 41.64 | 41.43 | 41.43 | 15,502 | -0.14(-0.34%) |
Nov 27, 2013 | 41.70 | 41.70 | 41.49 | 41.57 | 245,335 | +0.02(+0.05%) |
Nov 26, 2013 | 41.62 | 41.69 | 41.53 | 41.55 | 73,994 | +0.05(+0.11%) |
Nov 25, 2013 | 41.77 | 41.77 | 41.49 | 41.50 | 94,672 | -0.14(-0.34%) |
Nov 22, 2013 | 41.69 | 41.69 | 41.40 | 41.65 | 26,857 | +0.16(+0.39%) |
Nov 21, 2013 | 41.27 | 41.50 | 41.27 | 41.49 | 20,220 | +0.31(+0.76%) |
Nov 20, 2013 | 41.63 | 41.63 | 41.10 | 41.17 | 35,460 | -0.29(-0.71%) |
Nov 19, 2013 | 41.61 | 41.61 | 41.36 | 41.47 | 28,588 | +0.01(+0.02%) |
Nov 18, 2013 | 41.88 | 41.88 | 41.42 | 41.46 | 67,106 | -0.13(-0.32%) |
Nov 15, 2013 | 41.71 | 41.71 | 41.42 | 41.59 | 48,633 | +0.11(+0.26%) |
Nov 14, 2013 | 41.37 | 41.49 | 41.23 | 41.48 | 54,449 | +0.53(+1.30%) |
Nov 12, 2013 | 41.23 | 41.23 | 40.84 | 40.95 | 48,820 | -0.06(-0.14%) |
Nov 11, 2013 | 41.17 | 41.17 | 40.98 | 41.01 | 40,598 | +0.08(+0.19%) |
Nov 08, 2013 | 40.23 | 41.01 | 40.23 | 40.93 | 60,240 | +0.29(+0.71%) |
Nov 07, 2013 | 41.44 | 41.44 | 40.61 | 40.64 | 39,232 | -0.51(-1.23%) |
Nov 06, 2013 | 41.03 | 41.18 | 40.96 | 41.15 | 52,034 | +0.32(+0.77%) |
Nov 05, 2013 | 41.24 | 41.24 | 40.70 | 40.84 | 253,998 | -0.19(-0.47%) |
Nov 04, 2013 | 41.20 | 41.20 | 40.84 | 41.03 | 100,258 | +0.21(+0.51%) |
Nov 01, 2013 | 40.95 | 40.95 | 40.63 | 40.82 | 204,180 | +0.07(+0.16%) |
Oct 31, 2013 | 40.93 | 40.93 | 40.63 | 40.75 | 58,742 | -0.01(-0.02%) |
Oct 30, 2013 | 41.26 | 41.35 | 40.63 | 40.76 | 53,922 | -0.30(-0.72%) |
Oct 29, 2013 | 40.96 | 41.06 | 40.84 | 41.06 | 55,879 | +0.31(+0.75%) |
Oct 28, 2013 | 40.79 | 40.82 | 40.65 | 40.75 | 114,750 | +0.12(+0.31%) |
Oct 25, 2013 | 40.42 | 40.63 | 40.41 | 40.63 | 45,193 | +0.21(+0.53%) |
Oct 24, 2013 | 40.65 | 40.65 | 40.29 | 40.41 | 47,551 | +0.06(+0.16%) |
Oct 23, 2013 | 40.46 | 40.46 | 40.20 | 40.35 | 24,921 | +0.03(+0.07%) |
Oct 22, 2013 | 40.26 | 40.41 | 40.07 | 40.32 | 64,121 | +0.38(+0.96%) |
Oct 21, 2013 | 40.09 | 40.09 | 39.84 | 39.94 | 65,883 | +0.01(+0.02%) |
Oct 18, 2013 | 40.23 | 40.23 | 39.80 | 39.93 | 28,119 | +0.05(+0.12%) |
Oct 17, 2013 | 39.57 | 39.89 | 39.37 | 39.88 | 30,679 | +0.44(+1.11%) |
Oct 16, 2013 | 39.37 | 39.48 | 39.16 | 39.44 | 60,495 | +0.39(+1.00%) |
Oct 15, 2013 | 39.28 | 39.29 | 39.01 | 39.05 | 51,794 | -0.30(-0.75%) |
Oct 14, 2013 | 39.03 | 39.37 | 38.99 | 39.34 | 87,485 | +0.13(+0.34%) |
Oct 11, 2013 | 39.64 | 39.64 | 38.89 | 39.21 | 85,709 | +0.28(+0.71%) |