Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.27 | 41.47 | 41.15 | 41.35 | 272,841 | +0.17(+0.40%) |
May 29, 2014 | 41.50 | 41.50 | 41.01 | 41.19 | 123,898 | -0.14(-0.34%) |
May 28, 2014 | 41.57 | 41.72 | 41.19 | 41.33 | 167,804 | -0.25(-0.61%) |
May 27, 2014 | 41.48 | 41.80 | 41.38 | 41.58 | 151,032 | +0.43(+1.04%) |
May 23, 2014 | 40.77 | 41.16 | 41.16 | 41.16 | 148,520 | +0.15(+0.37%) |
May 22, 2014 | 40.67 | 41.14 | 40.67 | 41.01 | 46,404 | +0.35(+0.85%) |
May 21, 2014 | 40.95 | 41.23 | 40.46 | 40.66 | 153,160 | -0.21(-0.52%) |
May 20, 2014 | 40.96 | 41.10 | 40.37 | 40.87 | 321,174 | -0.21(-0.50%) |
May 19, 2014 | 41.57 | 41.66 | 40.96 | 41.08 | 272,838 | -0.73(-1.76%) |
May 16, 2014 | 41.21 | 41.84 | 41.20 | 41.81 | 229,200 | +0.50(+1.20%) |
May 15, 2014 | 41.07 | 41.35 | 40.89 | 41.31 | 266,776 | +0.07(+0.17%) |
May 14, 2014 | 41.48 | 41.88 | 41.18 | 41.24 | 235,688 | -0.24(-0.57%) |
May 13, 2014 | 42.17 | 42.35 | 41.41 | 41.48 | 343,361 | -0.87(-2.05%) |
May 12, 2014 | 42.45 | 42.84 | 42.33 | 42.35 | 325,351 | -0.02(-0.06%) |
May 09, 2014 | 42.20 | 42.87 | 42.20 | 42.37 | 247,381 | -0.55(-1.29%) |
May 08, 2014 | 43.52 | 43.83 | 42.74 | 42.93 | 186,400 | -0.52(-1.20%) |
May 07, 2014 | 42.28 | 43.60 | 42.21 | 43.45 | 344,950 | +1.07(+2.52%) |
May 06, 2014 | 42.83 | 43.18 | 42.21 | 42.38 | 218,038 | -0.55(-1.29%) |
May 05, 2014 | 42.67 | 43.05 | 42.59 | 42.93 | 190,640 | +0.07(+0.17%) |
May 02, 2014 | 43.15 | 43.41 | 42.55 | 42.86 | 265,030 | -0.26(-0.60%) |
May 01, 2014 | 43.47 | 43.65 | 42.95 | 43.12 | 351,521 | -0.32(-0.75%) |
Apr 30, 2014 | 43.43 | 43.80 | 43.08 | 43.45 | 230,163 | +0.02(+0.05%) |
Apr 29, 2014 | 43.79 | 43.98 | 43.28 | 43.42 | 217,143 | -0.21(-0.47%) |
Apr 28, 2014 | 43.50 | 43.72 | 42.88 | 43.63 | 186,903 | +0.36(+0.84%) |
Apr 25, 2014 | 42.96 | 43.36 | 42.96 | 43.26 | 242,370 | +0.31(+0.72%) |
Apr 24, 2014 | 43.37 | 43.39 | 42.79 | 42.96 | 134,700 | -0.17(-0.38%) |
Apr 23, 2014 | 42.98 | 43.53 | 42.98 | 43.12 | 233,871 | +0.01(+0.02%) |
Apr 22, 2014 | 42.87 | 43.15 | 42.73 | 43.11 | 247,942 | +0.36(+0.83%) |
Apr 21, 2014 | 42.70 | 42.91 | 42.45 | 42.76 | 119,128 | -0.01(-0.02%) |
Apr 17, 2014 | 42.70 | 42.77 | 42.77 | 42.77 | 250,319 | -0.12(-0.28%) |
Apr 16, 2014 | 42.89 | 42.95 | 42.64 | 42.89 | 97,345 | +0.27(+0.63%) |
Apr 15, 2014 | 42.06 | 42.64 | 41.73 | 42.62 | 189,808 | +0.62(+1.49%) |
Apr 14, 2014 | 41.75 | 42.20 | 41.59 | 41.99 | 190,779 | +0.56(+1.35%) |
Apr 11, 2014 | 41.53 | 42.03 | 41.23 | 41.43 | 337,177 | -0.41(-0.98%) |
Apr 10, 2014 | 41.97 | 42.50 | 41.74 | 41.84 | 397,259 | -0.24(-0.58%) |
Apr 09, 2014 | 41.93 | 42.14 | 41.56 | 42.09 | 176,702 | +0.33(+0.79%) |
Apr 08, 2014 | 41.66 | 42.08 | 41.35 | 41.76 | 285,962 | +0.22(+0.53%) |
Apr 07, 2014 | 41.88 | 41.96 | 41.51 | 41.54 | 170,077 | -0.43(-1.02%) |
Apr 04, 2014 | 42.64 | 42.94 | 41.95 | 41.96 | 271,567 | -0.41(-0.97%) |
Apr 03, 2014 | 42.44 | 42.63 | 42.16 | 42.37 | 139,740 | -0.05(-0.11%) |
Apr 02, 2014 | 42.11 | 42.59 | 41.97 | 42.42 | 317,727 | +0.13(+0.30%) |
Apr 01, 2014 | 42.37 | 42.37 | 41.95 | 42.29 | 258,460 | +0.08(+0.19%) |
Mar 31, 2014 | 41.96 | 42.44 | 41.71 | 42.21 | 434,801 | +0.46(+1.10%) |
Mar 28, 2014 | 41.74 | 41.97 | 41.52 | 41.76 | 152,193 | -0.04(-0.09%) |
Mar 27, 2014 | 41.61 | 42.07 | 41.53 | 41.80 | 245,954 | +0.28(+0.68%) |
Mar 26, 2014 | 42.36 | 42.36 | 41.46 | 41.51 | 232,942 | -0.51(-1.22%) |
Mar 25, 2014 | 42.16 | 42.30 | 41.74 | 42.02 | 217,005 | +0.20(+0.47%) |
Mar 24, 2014 | 42.01 | 42.19 | 41.46 | 41.83 | 252,945 | -0.04(-0.09%) |
Mar 21, 2014 | 42.49 | 42.66 | 41.84 | 41.87 | 409,745 | -0.36(-0.84%) |
Mar 20, 2014 | 42.37 | 42.51 | 42.09 | 42.22 | 156,117 | -0.15(-0.35%) |
Mar 19, 2014 | 43.04 | 43.23 | 42.25 | 42.37 | 285,478 | -0.69(-1.60%) |
Mar 18, 2014 | 42.85 | 43.06 | 42.46 | 43.06 | 339,170 | +0.32(+0.76%) |
Mar 17, 2014 | 42.68 | 42.93 | 42.56 | 42.74 | 189,943 | +0.31(+0.73%) |
Mar 14, 2014 | 41.97 | 42.65 | 41.97 | 42.43 | 281,637 | +0.32(+0.77%) |
Mar 13, 2014 | 42.03 | 42.36 | 41.83 | 42.10 | 277,647 | +0.09(+0.23%) |
Mar 12, 2014 | 41.40 | 42.04 | 41.40 | 42.01 | 218,042 | +0.42(+1.01%) |
Mar 11, 2014 | 42.29 | 42.29 | 41.50 | 41.59 | 148,247 | -0.77(-1.81%) |
Mar 10, 2014 | 42.05 | 42.43 | 42.00 | 42.36 | 173,024 | +0.19(+0.45%) |
Mar 07, 2014 | 42.66 | 42.66 | 42.01 | 42.17 | 218,235 | -0.35(-0.82%) |
Mar 06, 2014 | 42.84 | 43.23 | 42.32 | 42.51 | 132,437 | -0.13(-0.30%) |
Mar 05, 2014 | 43.03 | 43.03 | 42.40 | 42.64 | 179,596 | -0.47(-1.08%) |
Mar 04, 2014 | 42.89 | 43.58 | 42.51 | 43.11 | 409,667 | +0.76(+1.79%) |