Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.26 | 40.28 | 40.22 | 40.26 | 88,502 | +0.02(+0.04%) |
May 29, 2014 | 40.39 | 40.39 | 40.24 | 40.24 | 146,872 | -0.02(-0.04%) |
May 28, 2014 | 40.18 | 40.26 | 40.18 | 40.26 | 139,717 | +0.10(+0.25%) |
May 27, 2014 | 40.13 | 40.16 | 40.09 | 40.16 | 132,081 | +0.04(+0.10%) |
May 23, 2014 | 40.11 | 40.12 | 40.12 | 40.12 | 137,870 | +0.03(+0.08%) |
May 22, 2014 | 40.10 | 40.11 | 40.07 | 40.09 | 41,209 | -0.04(-0.10%) |
May 21, 2014 | 40.10 | 40.13 | 40.07 | 40.13 | 87,661 | +0.00(+0.00%) |
May 20, 2014 | 40.10 | 40.14 | 40.10 | 40.13 | 40,636 | +0.02(+0.04%) |
May 19, 2014 | 40.14 | 40.17 | 40.10 | 40.11 | 131,616 | -0.02(-0.06%) |
May 16, 2014 | 40.13 | 40.18 | 40.10 | 40.13 | 110,940 | -0.02(-0.04%) |
May 15, 2014 | 40.09 | 40.18 | 40.09 | 40.15 | 121,621 | +0.10(+0.25%) |
May 14, 2014 | 39.98 | 40.09 | 39.98 | 40.05 | 112,959 | +0.12(+0.29%) |
May 13, 2014 | 39.99 | 39.99 | 39.91 | 39.93 | 165,074 | +0.01(+0.02%) |
May 12, 2014 | 39.93 | 39.95 | 39.90 | 39.93 | 107,133 | -0.06(-0.16%) |
May 09, 2014 | 39.95 | 40.00 | 39.93 | 39.99 | 215,543 | +0.03(+0.08%) |
May 08, 2014 | 39.96 | 40.01 | 39.90 | 39.96 | 204,041 | +0.01(+0.03%) |
May 07, 2014 | 39.93 | 39.96 | 39.89 | 39.95 | 72,111 | +0.05(+0.14%) |
May 06, 2014 | 39.88 | 39.93 | 39.86 | 39.89 | 117,212 | +0.01(+0.02%) |
May 05, 2014 | 39.89 | 39.92 | 39.86 | 39.89 | 117,501 | +0.00(+0.00%) |
May 02, 2014 | 39.78 | 39.90 | 39.75 | 39.89 | 73,988 | +0.05(+0.14%) |
May 01, 2014 | 39.78 | 39.86 | 39.78 | 39.83 | 113,130 | +0.06(+0.16%) |
Apr 30, 2014 | 39.68 | 39.81 | 39.68 | 39.77 | 71,890 | +0.02(+0.06%) |
Apr 29, 2014 | 39.71 | 39.75 | 39.69 | 39.75 | 102,258 | +0.02(+0.04%) |
Apr 28, 2014 | 39.73 | 39.78 | 39.68 | 39.73 | 98,894 | +0.00(+0.00%) |
Apr 25, 2014 | 39.72 | 39.76 | 39.72 | 39.73 | 75,979 | +0.02(+0.04%) |
Apr 24, 2014 | 39.66 | 39.72 | 39.66 | 39.71 | 803,545 | +0.05(+0.14%) |
Apr 23, 2014 | 39.63 | 39.68 | 39.62 | 39.66 | 60,113 | +0.04(+0.11%) |
Apr 22, 2014 | 39.62 | 39.63 | 39.53 | 39.62 | 99,817 | -0.01(-0.04%) |
Apr 21, 2014 | 39.65 | 39.68 | 39.62 | 39.63 | 183,496 | -0.00(-0.01%) |
Apr 17, 2014 | 39.71 | 39.64 | 39.64 | 39.64 | 113,264 | -0.04(-0.10%) |
Apr 16, 2014 | 39.77 | 39.77 | 39.68 | 39.68 | 174,744 | -0.11(-0.28%) |
Apr 15, 2014 | 39.75 | 39.83 | 39.70 | 39.79 | 98,037 | +0.03(+0.08%) |
Apr 14, 2014 | 39.86 | 39.86 | 39.71 | 39.76 | 94,045 | -0.04(-0.11%) |
Apr 11, 2014 | 39.75 | 39.81 | 39.75 | 39.80 | 93,910 | +0.05(+0.14%) |
Apr 10, 2014 | 39.65 | 39.75 | 39.65 | 39.75 | 171,683 | +0.11(+0.27%) |
Apr 09, 2014 | 39.58 | 39.65 | 39.55 | 39.64 | 195,098 | +0.04(+0.10%) |
Apr 08, 2014 | 39.57 | 39.62 | 39.54 | 39.60 | 72,879 | +0.05(+0.13%) |
Apr 07, 2014 | 39.52 | 39.57 | 39.48 | 39.54 | 98,736 | +0.09(+0.23%) |
Apr 04, 2014 | 39.41 | 39.46 | 39.40 | 39.46 | 86,138 | +0.10(+0.26%) |
Apr 03, 2014 | 39.35 | 39.38 | 39.34 | 39.35 | 101,232 | -0.01(-0.03%) |
Apr 02, 2014 | 39.45 | 39.45 | 39.37 | 39.37 | 199,763 | -0.09(-0.22%) |
Apr 01, 2014 | 39.45 | 39.47 | 39.41 | 39.45 | 202,170 | -0.03(-0.07%) |
Mar 31, 2014 | 39.43 | 39.48 | 39.41 | 39.48 | 89,771 | +0.00(+0.01%) |
Mar 28, 2014 | 39.47 | 39.54 | 39.43 | 39.48 | 85,071 | +0.01(+0.03%) |
Mar 27, 2014 | 39.43 | 39.52 | 39.41 | 39.46 | 233,602 | +0.02(+0.05%) |
Mar 26, 2014 | 39.41 | 39.45 | 39.39 | 39.45 | 113,957 | +0.07(+0.18%) |
Mar 25, 2014 | 39.38 | 39.41 | 39.35 | 39.38 | 71,106 | +0.01(+0.03%) |
Mar 24, 2014 | 39.31 | 39.37 | 39.29 | 39.36 | 65,256 | +0.04(+0.09%) |
Mar 21, 2014 | 39.31 | 39.33 | 39.28 | 39.33 | 125,005 | +0.03(+0.08%) |
Mar 20, 2014 | 39.30 | 39.31 | 39.27 | 39.30 | 93,527 | -0.05(-0.14%) |
Mar 19, 2014 | 39.53 | 39.53 | 39.33 | 39.35 | 141,266 | -0.12(-0.29%) |
Mar 18, 2014 | 39.45 | 39.53 | 39.45 | 39.47 | 133,107 | -0.05(-0.14%) |
Mar 17, 2014 | 39.53 | 39.55 | 39.48 | 39.52 | 76,541 | -0.03(-0.07%) |
Mar 14, 2014 | 39.60 | 39.60 | 39.53 | 39.55 | 90,815 | +0.03(+0.07%) |
Mar 13, 2014 | 39.38 | 39.52 | 39.34 | 39.52 | 95,618 | +0.12(+0.31%) |
Mar 12, 2014 | 39.36 | 39.40 | 39.35 | 39.40 | 98,875 | +0.08(+0.20%) |
Mar 11, 2014 | 39.29 | 39.33 | 39.28 | 39.32 | 63,916 | +0.01(+0.02%) |
Mar 10, 2014 | 39.30 | 39.33 | 39.28 | 39.31 | 149,420 | -0.00(-0.00%) |
Mar 07, 2014 | 39.28 | 39.34 | 39.27 | 39.32 | 104,508 | -0.08(-0.21%) |
Mar 06, 2014 | 39.39 | 39.42 | 39.38 | 39.40 | 96,036 | +0.01(+0.02%) |
Mar 05, 2014 | 39.43 | 39.44 | 39.38 | 39.39 | 91,564 | -0.09(-0.23%) |
Mar 04, 2014 | 39.55 | 39.56 | 39.40 | 39.48 | 177,186 | -0.04(-0.10%) |