Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.42 | 43.42 | 43.34 | 43.34 | 30,955 | -0.12(-0.29%) |
May 29, 2014 | 43.49 | 43.65 | 43.46 | 43.46 | 45,649 | +0.01(+0.02%) |
May 28, 2014 | 43.34 | 43.49 | 43.34 | 43.45 | 60,923 | +0.22(+0.50%) |
May 27, 2014 | 43.24 | 43.24 | 43.14 | 43.24 | 50,809 | +0.09(+0.20%) |
May 23, 2014 | 43.20 | 43.15 | 43.15 | 43.15 | 49,043 | +0.05(+0.11%) |
May 22, 2014 | 43.03 | 43.11 | 42.96 | 43.10 | 30,719 | +0.06(+0.14%) |
May 21, 2014 | 43.04 | 43.06 | 42.98 | 43.04 | 31,956 | -0.02(-0.05%) |
May 20, 2014 | 42.98 | 43.10 | 42.98 | 43.07 | 38,677 | +0.09(+0.22%) |
May 19, 2014 | 43.21 | 43.21 | 42.96 | 42.97 | 45,759 | -0.12(-0.29%) |
May 16, 2014 | 43.17 | 43.21 | 43.08 | 43.10 | 35,774 | -0.07(-0.16%) |
May 15, 2014 | 43.07 | 43.24 | 43.07 | 43.16 | 35,685 | +0.19(+0.45%) |
May 14, 2014 | 42.87 | 43.00 | 42.84 | 42.97 | 42,570 | +0.29(+0.68%) |
May 13, 2014 | 42.68 | 42.71 | 42.63 | 42.68 | 401,774 | +0.09(+0.20%) |
May 12, 2014 | 42.69 | 42.69 | 42.57 | 42.60 | 37,139 | -0.10(-0.24%) |
May 09, 2014 | 42.70 | 42.74 | 42.68 | 42.70 | 25,636 | -0.04(-0.09%) |
May 08, 2014 | 42.72 | 42.80 | 42.66 | 42.74 | 48,028 | +0.02(+0.04%) |
May 07, 2014 | 42.68 | 42.75 | 42.62 | 42.72 | 22,544 | +0.08(+0.18%) |
May 06, 2014 | 42.69 | 42.70 | 42.64 | 42.64 | 38,250 | -0.04(-0.09%) |
May 05, 2014 | 42.82 | 42.82 | 42.64 | 42.69 | 32,630 | -0.07(-0.16%) |
May 02, 2014 | 42.57 | 42.80 | 42.55 | 42.75 | 23,172 | +0.08(+0.18%) |
May 01, 2014 | 42.54 | 42.73 | 42.54 | 42.68 | 106,378 | +0.16(+0.37%) |
Apr 30, 2014 | 42.37 | 42.53 | 42.33 | 42.52 | 44,346 | +0.15(+0.36%) |
Apr 29, 2014 | 42.31 | 42.37 | 42.28 | 42.37 | 39,665 | -0.01(-0.03%) |
Apr 28, 2014 | 42.50 | 42.50 | 42.36 | 42.38 | 44,323 | -0.12(-0.29%) |
Apr 25, 2014 | 42.54 | 42.60 | 42.48 | 42.50 | 37,001 | +0.03(+0.06%) |
Apr 24, 2014 | 42.45 | 42.50 | 42.42 | 42.47 | 34,023 | +0.01(+0.03%) |
Apr 23, 2014 | 42.40 | 42.49 | 42.40 | 42.46 | 33,546 | +0.12(+0.28%) |
Apr 22, 2014 | 42.29 | 42.35 | 42.25 | 42.35 | 39,431 | +0.00(+0.00%) |
Apr 21, 2014 | 42.38 | 42.45 | 42.31 | 42.35 | 39,658 | +0.00(+0.00%) |
Apr 17, 2014 | 42.36 | 42.35 | 42.35 | 42.35 | 51,186 | -0.02(-0.05%) |
Apr 16, 2014 | 42.31 | 42.42 | 42.28 | 42.37 | 29,549 | +0.02(+0.06%) |
Apr 15, 2014 | 42.28 | 42.38 | 42.27 | 42.35 | 38,784 | +0.08(+0.18%) |
Apr 14, 2014 | 42.31 | 42.31 | 42.24 | 42.27 | 49,255 | -0.06(-0.15%) |
Apr 11, 2014 | 42.33 | 42.35 | 42.26 | 42.33 | 38,464 | +0.11(+0.26%) |
Apr 10, 2014 | 42.14 | 42.30 | 42.11 | 42.22 | 50,221 | +0.17(+0.40%) |
Apr 09, 2014 | 41.97 | 42.10 | 41.96 | 42.05 | 20,708 | +0.04(+0.09%) |
Apr 08, 2014 | 42.02 | 42.04 | 41.95 | 42.02 | 29,639 | +0.02(+0.04%) |
Apr 07, 2014 | 42.00 | 42.07 | 41.99 | 42.00 | 50,353 | +0.08(+0.18%) |
Apr 04, 2014 | 41.82 | 41.99 | 41.82 | 41.92 | 49,237 | +0.16(+0.39%) |
Apr 03, 2014 | 41.73 | 41.82 | 41.73 | 41.76 | 40,503 | +0.03(+0.08%) |
Apr 02, 2014 | 41.77 | 41.77 | 41.71 | 41.73 | 46,643 | -0.10(-0.25%) |
Apr 01, 2014 | 41.89 | 41.89 | 41.82 | 41.83 | 126,958 | -0.12(-0.28%) |
Mar 31, 2014 | 41.86 | 41.95 | 41.85 | 41.95 | 38,561 | +0.03(+0.07%) |
Mar 28, 2014 | 42.04 | 42.05 | 41.89 | 41.92 | 21,183 | -0.15(-0.35%) |
Mar 27, 2014 | 42.04 | 42.11 | 42.01 | 42.07 | 36,546 | +0.03(+0.08%) |
Mar 26, 2014 | 41.88 | 42.03 | 41.88 | 42.03 | 28,637 | +0.15(+0.35%) |
Mar 25, 2014 | 41.88 | 41.93 | 41.83 | 41.89 | 23,109 | -0.03(-0.07%) |
Mar 24, 2014 | 41.80 | 41.93 | 41.80 | 41.92 | 49,388 | +0.09(+0.22%) |
Mar 21, 2014 | 41.75 | 41.85 | 41.73 | 41.82 | 38,107 | +0.10(+0.24%) |
Mar 20, 2014 | 41.68 | 41.74 | 41.66 | 41.72 | 33,646 | -0.09(-0.20%) |
Mar 19, 2014 | 42.14 | 42.14 | 41.77 | 41.81 | 31,928 | -0.36(-0.86%) |
Mar 18, 2014 | 42.12 | 42.20 | 42.11 | 42.17 | 40,775 | +0.07(+0.16%) |
Mar 17, 2014 | 42.17 | 42.20 | 42.10 | 42.10 | 51,993 | -0.13(-0.31%) |
Mar 14, 2014 | 42.26 | 42.26 | 42.17 | 42.24 | 79,524 | +0.03(+0.07%) |
Mar 13, 2014 | 41.95 | 42.21 | 41.95 | 42.21 | 42,906 | +0.19(+0.44%) |
Mar 12, 2014 | 42.03 | 42.07 | 41.98 | 42.02 | 39,338 | +0.06(+0.13%) |
Mar 11, 2014 | 41.95 | 41.97 | 41.89 | 41.96 | 64,497 | -0.01(-0.02%) |
Mar 10, 2014 | 41.91 | 41.99 | 41.91 | 41.97 | 56,766 | +0.03(+0.07%) |
Mar 07, 2014 | 41.91 | 41.96 | 41.89 | 41.94 | 58,260 | -0.11(-0.26%) |
Mar 06, 2014 | 42.01 | 42.09 | 41.99 | 42.05 | 63,648 | -0.09(-0.22%) |
Mar 05, 2014 | 42.04 | 42.15 | 42.03 | 42.14 | 68,681 | +0.09(+0.22%) |
Mar 04, 2014 | 42.22 | 42.22 | 42.04 | 42.05 | 87,556 | -0.29(-0.68%) |