Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.38 | 40.67 | 40.01 | 40.47 | 163,301 | +0.23(+0.56%) |
May 29, 2014 | 40.32 | 40.36 | 39.99 | 40.25 | 44,482 | -0.06(-0.16%) |
May 28, 2014 | 40.02 | 40.50 | 39.79 | 40.31 | 104,713 | +0.09(+0.22%) |
May 27, 2014 | 40.04 | 40.42 | 39.80 | 40.22 | 94,005 | +0.55(+1.39%) |
May 23, 2014 | 39.50 | 39.67 | 39.67 | 39.67 | 90,560 | +0.02(+0.05%) |
May 22, 2014 | 38.69 | 39.66 | 38.51 | 39.65 | 118,110 | +1.17(+3.05%) |
May 21, 2014 | 38.30 | 38.80 | 38.05 | 38.48 | 134,658 | +0.26(+0.68%) |
May 20, 2014 | 38.97 | 38.97 | 37.86 | 38.22 | 122,928 | -0.98(-2.50%) |
May 19, 2014 | 38.52 | 39.21 | 38.52 | 39.20 | 75,818 | +0.51(+1.33%) |
May 16, 2014 | 38.45 | 38.74 | 38.11 | 38.68 | 68,630 | +0.10(+0.26%) |
May 15, 2014 | 38.59 | 38.86 | 38.18 | 38.58 | 85,388 | -0.23(-0.60%) |
May 14, 2014 | 39.54 | 39.86 | 38.76 | 38.82 | 118,442 | -0.85(-2.15%) |
May 13, 2014 | 39.92 | 40.14 | 39.50 | 39.67 | 70,599 | -0.27(-0.68%) |
May 12, 2014 | 39.12 | 40.15 | 39.12 | 39.94 | 95,579 | +1.05(+2.71%) |
May 09, 2014 | 38.11 | 38.92 | 37.96 | 38.89 | 91,514 | +0.53(+1.38%) |
May 08, 2014 | 38.81 | 39.27 | 38.24 | 38.36 | 79,023 | -0.50(-1.30%) |
May 07, 2014 | 38.94 | 39.08 | 38.22 | 38.86 | 125,094 | +0.00(+0.00%) |
May 06, 2014 | 38.46 | 39.08 | 38.34 | 38.86 | 172,581 | +0.14(+0.37%) |
May 05, 2014 | 39.18 | 39.18 | 38.44 | 38.72 | 139,118 | -0.70(-1.78%) |
May 02, 2014 | 39.33 | 39.79 | 39.08 | 39.42 | 119,898 | +0.17(+0.44%) |
May 01, 2014 | 39.79 | 39.79 | 38.90 | 39.25 | 213,371 | -0.51(-1.29%) |
Apr 30, 2014 | 39.50 | 39.91 | 39.17 | 39.76 | 123,423 | +0.12(+0.30%) |
Apr 29, 2014 | 40.48 | 40.52 | 39.54 | 39.65 | 118,775 | -0.61(-1.52%) |
Apr 28, 2014 | 40.42 | 41.34 | 39.95 | 40.26 | 242,114 | +0.00(+0.00%) |
Apr 25, 2014 | 40.37 | 40.50 | 39.95 | 40.26 | 202,854 | -0.17(-0.42%) |
Apr 24, 2014 | 40.56 | 40.56 | 40.20 | 40.43 | 314,116 | -0.05(-0.13%) |
Apr 23, 2014 | 40.33 | 40.94 | 40.33 | 40.48 | 156,905 | +0.01(+0.02%) |
Apr 22, 2014 | 41.45 | 42.15 | 40.28 | 40.47 | 467,239 | -1.80(-4.26%) |
Apr 21, 2014 | 42.03 | 42.35 | 41.70 | 42.27 | 114,358 | +0.44(+1.05%) |
Apr 17, 2014 | 41.24 | 41.83 | 41.83 | 41.83 | 68,807 | +0.57(+1.37%) |
Apr 16, 2014 | 40.91 | 41.43 | 40.65 | 41.27 | 87,459 | +0.54(+1.33%) |
Apr 15, 2014 | 40.70 | 41.00 | 40.38 | 40.73 | 228,978 | +0.13(+0.31%) |
Apr 14, 2014 | 40.98 | 40.98 | 39.65 | 40.60 | 147,795 | +0.08(+0.20%) |
Apr 11, 2014 | 40.48 | 40.80 | 40.40 | 40.52 | 138,889 | -0.15(-0.38%) |
Apr 10, 2014 | 41.39 | 41.47 | 40.51 | 40.67 | 131,060 | -0.84(-2.02%) |
Apr 09, 2014 | 41.18 | 41.54 | 40.80 | 41.51 | 77,111 | +0.40(+0.98%) |
Apr 08, 2014 | 40.48 | 41.23 | 40.48 | 41.10 | 124,935 | +0.54(+1.33%) |
Apr 07, 2014 | 40.62 | 40.83 | 40.48 | 40.56 | 135,987 | -0.38(-0.92%) |
Apr 04, 2014 | 42.15 | 42.15 | 40.70 | 40.94 | 126,730 | -0.90(-2.15%) |
Apr 03, 2014 | 42.22 | 42.34 | 41.63 | 41.84 | 88,995 | -0.37(-0.87%) |
Apr 02, 2014 | 42.18 | 42.37 | 41.81 | 42.21 | 83,696 | +0.04(+0.11%) |
Apr 01, 2014 | 41.56 | 42.23 | 41.49 | 42.16 | 116,433 | +0.68(+1.65%) |
Mar 31, 2014 | 40.66 | 41.71 | 40.60 | 41.48 | 124,712 | +0.94(+2.33%) |
Mar 28, 2014 | 40.44 | 41.04 | 40.44 | 40.54 | 102,809 | +0.01(+0.02%) |
Mar 27, 2014 | 40.43 | 40.70 | 40.26 | 40.53 | 122,150 | +0.05(+0.11%) |
Mar 26, 2014 | 41.22 | 41.22 | 40.48 | 40.48 | 148,439 | -0.39(-0.95%) |
Mar 25, 2014 | 40.97 | 41.17 | 40.59 | 40.87 | 159,535 | +0.05(+0.13%) |
Mar 24, 2014 | 41.18 | 41.19 | 40.48 | 40.82 | 153,135 | +0.11(+0.27%) |
Mar 21, 2014 | 40.52 | 40.85 | 40.37 | 40.71 | 235,878 | +0.44(+1.09%) |
Mar 20, 2014 | 40.38 | 40.85 | 40.11 | 40.27 | 179,785 | -0.30(-0.73%) |
Mar 19, 2014 | 39.99 | 40.72 | 39.91 | 40.56 | 173,093 | +0.53(+1.33%) |
Mar 18, 2014 | 39.95 | 40.30 | 39.83 | 40.03 | 136,047 | +0.20(+0.50%) |
Mar 17, 2014 | 40.26 | 40.58 | 39.76 | 39.83 | 85,473 | -0.09(-0.23%) |
Mar 14, 2014 | 40.02 | 40.56 | 39.83 | 39.92 | 86,106 | -0.35(-0.87%) |
Mar 13, 2014 | 40.51 | 40.64 | 39.99 | 40.28 | 126,178 | -0.16(-0.40%) |
Mar 12, 2014 | 40.01 | 40.54 | 40.01 | 40.44 | 108,573 | +0.05(+0.13%) |
Mar 11, 2014 | 40.41 | 40.58 | 40.22 | 40.38 | 88,481 | -0.10(-0.24%) |
Mar 10, 2014 | 40.23 | 40.49 | 40.07 | 40.48 | 156,558 | +0.06(+0.16%) |
Mar 07, 2014 | 40.36 | 40.55 | 40.16 | 40.42 | 96,165 | +0.17(+0.42%) |
Mar 06, 2014 | 39.87 | 40.29 | 39.59 | 40.25 | 149,116 | +0.51(+1.29%) |
Mar 05, 2014 | 39.73 | 39.79 | 39.48 | 39.74 | 104,016 | +0.01(+0.02%) |
Mar 04, 2014 | 39.19 | 40.07 | 39.19 | 39.73 | 238,343 | +1.10(+2.86%) |