Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.99 | 40.99 | 40.88 | 40.91 | 7,665 | -0.08(-0.20%) |
May 29, 2014 | 41.07 | 41.07 | 40.99 | 40.99 | 425 | -0.21(-0.51%) |
May 28, 2014 | 41.04 | 41.20 | 41.04 | 41.20 | 989 | +0.28(+0.68%) |
May 27, 2014 | 40.92 | 40.92 | 40.85 | 40.92 | 2,726 | -0.16(-0.39%) |
May 23, 2014 | 41.08 | 41.08 | 41.08 | 0 | +0.33(+0.80%) | |
May 22, 2014 | 40.68 | 40.75 | 40.68 | 40.75 | 422 | +0.08(+0.21%) |
May 21, 2014 | 40.56 | 40.68 | 40.56 | 40.67 | 1,654 | +0.54(+1.35%) |
May 20, 2014 | 40.11 | 40.53 | 40.11 | 40.13 | 2,838 | -0.58(-1.42%) |
May 19, 2014 | 39.85 | 41.63 | 39.79 | 40.71 | 4,675 | +1.10(+2.78%) |
May 15, 2014 | 39.61 | 39.61 | 39.61 | 39.61 | 52 | +0.44(+1.12%) |
May 14, 2014 | 39.19 | 39.19 | 39.17 | 39.17 | 3,947 | +0.27(+0.69%) |
May 12, 2014 | 38.90 | 38.90 | 38.90 | 135 | -0.02(-0.05%) | |
May 09, 2014 | 38.97 | 39.02 | 38.92 | 38.92 | 1,661 | -0.18(-0.46%) |
May 08, 2014 | 39.10 | 39.10 | 39.10 | 39.10 | 913 | +0.36(+0.93%) |
May 07, 2014 | 38.60 | 38.74 | 38.59 | 38.74 | 1,648 | -0.06(-0.17%) |
May 06, 2014 | 38.76 | 38.83 | 38.73 | 38.80 | 4,834 | +0.05(+0.12%) |
May 05, 2014 | 38.74 | 38.76 | 38.73 | 38.76 | 1,015 | +0.08(+0.21%) |
May 02, 2014 | 38.61 | 38.79 | 38.61 | 38.68 | 2,499 | -0.08(-0.19%) |
May 01, 2014 | 38.80 | 38.80 | 38.76 | 38.76 | 469 | +0.14(+0.35%) |
Apr 30, 2014 | 38.51 | 38.62 | 38.51 | 38.62 | 814 | +0.15(+0.39%) |
Apr 29, 2014 | 38.50 | 38.56 | 38.47 | 38.47 | 1,718 | +0.05(+0.13%) |
Apr 28, 2014 | 38.42 | 38.42 | 38.42 | 38.42 | 750 | -0.11(-0.29%) |
Apr 25, 2014 | 38.40 | 38.53 | 38.40 | 38.53 | 7,233 | +0.52(+1.37%) |
Apr 24, 2014 | 37.93 | 38.01 | 37.89 | 38.01 | 1,369 | -0.36(-0.94%) |
Apr 23, 2014 | 38.34 | 38.37 | 38.34 | 38.37 | 727 | -0.14(-0.36%) |
Apr 21, 2014 | 38.51 | 38.51 | 38.51 | 229 | -0.14(-0.36%) | |
Apr 17, 2014 | 38.65 | 38.65 | 38.65 | 0 | +0.12(+0.31%) | |
Apr 16, 2014 | 38.42 | 38.53 | 38.28 | 38.53 | 1,040 | +0.86(+2.28%) |
Apr 15, 2014 | 37.46 | 37.67 | 37.39 | 37.67 | 3,557 | -0.66(-1.72%) |
Apr 14, 2014 | 38.17 | 38.33 | 38.17 | 38.33 | 1,029 | +0.58(+1.54%) |
Apr 11, 2014 | 37.75 | 37.75 | 37.75 | 37.75 | 0 | +0.20(+0.53%) |
Apr 10, 2014 | 37.90 | 37.90 | 37.49 | 37.55 | 6,734 | -0.77(-2.01%) |
Apr 09, 2014 | 38.04 | 38.32 | 38.04 | 38.32 | 1,596 | +0.34(+0.90%) |
Apr 08, 2014 | 37.87 | 38.04 | 37.87 | 37.98 | 1,581 | +0.17(+0.45%) |
Apr 07, 2014 | 37.81 | 37.81 | 37.81 | 37.81 | 2,063 | -0.07(-0.18%) |
Apr 04, 2014 | 38.00 | 38.00 | 37.86 | 37.88 | 0 | +0.11(+0.29%) |
Apr 03, 2014 | 37.77 | 37.77 | 37.77 | 37.77 | 988 | +0.16(+0.43%) |
Apr 02, 2014 | 37.75 | 37.75 | 37.61 | 37.61 | 1,503 | -0.48(-1.26%) |
Apr 01, 2014 | 38.31 | 38.31 | 38.09 | 38.09 | 3,347 | -1.00(-2.56%) |
Mar 31, 2014 | 38.97 | 39.31 | 38.97 | 39.09 | 1,563 | -0.22(-0.56%) |
Mar 28, 2014 | 39.30 | 39.33 | 39.22 | 39.31 | 0 | +0.42(+1.08%) |
Mar 27, 2014 | 38.89 | 38.89 | 38.89 | 38.89 | 537 | -0.14(-0.36%) |
Mar 26, 2014 | 38.41 | 39.04 | 38.41 | 39.03 | 1,682 | +0.17(+0.44%) |
Mar 24, 2014 | 38.86 | 38.86 | 38.86 | 421 | +0.36(+0.94%) | |
Mar 21, 2014 | 38.56 | 38.56 | 38.46 | 38.50 | 1,874 | +0.18(+0.47%) |
Mar 20, 2014 | 38.25 | 38.32 | 38.25 | 38.32 | 399 | -0.53(-1.36%) |
Mar 19, 2014 | 39.09 | 39.14 | 38.85 | 38.85 | 3,688 | -0.30(-0.77%) |
Mar 18, 2014 | 38.94 | 39.22 | 38.94 | 39.15 | 3,603 | +0.05(+0.13%) |
Mar 17, 2014 | 39.01 | 39.10 | 38.95 | 39.10 | 1,951 | +0.44(+1.14%) |
Mar 14, 2014 | 38.65 | 38.77 | 38.54 | 38.66 | 0 | -0.54(-1.38%) |
Mar 13, 2014 | 39.75 | 39.75 | 39.13 | 39.20 | 4,170 | -0.62(-1.56%) |
Mar 12, 2014 | 39.56 | 39.82 | 39.56 | 39.82 | 4,278 | +0.46(+1.17%) |
Mar 11, 2014 | 39.51 | 39.53 | 39.36 | 39.36 | 20,181 | +0.04(+0.10%) |
Mar 10, 2014 | 39.45 | 39.52 | 39.32 | 39.32 | 19,967 | -0.07(-0.18%) |
Mar 07, 2014 | 39.50 | 39.50 | 39.33 | 39.39 | 0 | -0.04(-0.10%) |
Mar 06, 2014 | 39.53 | 39.57 | 39.42 | 39.43 | 28,825 | +0.53(+1.36%) |
Mar 05, 2014 | 39.09 | 39.09 | 38.90 | 38.90 | 3,946 | -0.02(-0.05%) |
Mar 04, 2014 | 38.94 | 38.94 | 38.92 | 38.92 | 860 | +0.47(+1.22%) |