Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.42 | 41.52 | 41.00 | 41.39 | 230,949 | +0.02(+0.04%) |
May 29, 2014 | 41.66 | 41.74 | 41.21 | 41.37 | 174,105 | -0.12(-0.29%) |
May 28, 2014 | 41.32 | 41.64 | 41.04 | 41.49 | 146,084 | -0.06(-0.14%) |
May 27, 2014 | 41.29 | 41.81 | 41.04 | 41.55 | 134,000 | +0.44(+1.06%) |
May 23, 2014 | 41.16 | 41.11 | 41.11 | 41.11 | 125,744 | -0.10(-0.24%) |
May 22, 2014 | 40.90 | 41.25 | 40.71 | 41.21 | 81,611 | +0.32(+0.77%) |
May 21, 2014 | 40.77 | 41.09 | 40.52 | 40.89 | 146,307 | +0.11(+0.28%) |
May 20, 2014 | 40.74 | 40.89 | 40.23 | 40.78 | 158,188 | -0.16(-0.40%) |
May 19, 2014 | 40.11 | 40.96 | 40.11 | 40.94 | 213,753 | +0.66(+1.65%) |
May 16, 2014 | 40.31 | 40.33 | 39.81 | 40.28 | 88,839 | +0.11(+0.28%) |
May 15, 2014 | 39.94 | 40.19 | 39.52 | 40.16 | 268,854 | +0.08(+0.20%) |
May 14, 2014 | 40.23 | 40.34 | 39.71 | 40.08 | 235,126 | -0.48(-1.18%) |
May 13, 2014 | 40.62 | 40.83 | 40.11 | 40.56 | 335,582 | -0.03(-0.08%) |
May 12, 2014 | 38.49 | 40.78 | 38.49 | 40.59 | 535,443 | +2.37(+6.21%) |
May 09, 2014 | 37.38 | 38.42 | 36.96 | 38.22 | 347,440 | +0.79(+2.12%) |
May 08, 2014 | 37.07 | 37.72 | 37.06 | 37.42 | 324,254 | +0.24(+0.65%) |
May 07, 2014 | 37.38 | 37.38 | 36.81 | 37.18 | 221,665 | -0.13(-0.35%) |
May 06, 2014 | 37.32 | 37.69 | 37.16 | 37.31 | 178,896 | -0.19(-0.50%) |
May 05, 2014 | 37.15 | 37.60 | 36.80 | 37.50 | 190,385 | +0.25(+0.67%) |
May 02, 2014 | 36.79 | 37.63 | 36.66 | 37.24 | 191,508 | +0.42(+1.14%) |
May 01, 2014 | 36.35 | 37.30 | 36.35 | 36.82 | 202,916 | +0.39(+1.07%) |
Apr 30, 2014 | 36.32 | 36.47 | 35.92 | 36.43 | 507,322 | +0.13(+0.36%) |
Apr 29, 2014 | 36.34 | 36.43 | 35.87 | 36.30 | 251,063 | -0.09(-0.24%) |
Apr 28, 2014 | 36.73 | 37.67 | 36.11 | 36.39 | 331,931 | -0.36(-0.97%) |
Apr 25, 2014 | 37.49 | 37.49 | 36.44 | 36.75 | 224,992 | -0.89(-2.37%) |
Apr 24, 2014 | 38.53 | 38.91 | 37.46 | 37.64 | 285,116 | -0.66(-1.73%) |
Apr 23, 2014 | 37.56 | 38.34 | 37.27 | 38.31 | 229,486 | +0.74(+1.96%) |
Apr 22, 2014 | 37.41 | 37.79 | 37.28 | 37.57 | 147,155 | +0.27(+0.72%) |
Apr 21, 2014 | 37.51 | 37.59 | 37.08 | 37.30 | 109,627 | -0.28(-0.75%) |
Apr 17, 2014 | 37.38 | 37.59 | 37.59 | 37.59 | 146,105 | +0.26(+0.69%) |
Apr 16, 2014 | 37.47 | 37.64 | 37.15 | 37.33 | 108,803 | +0.01(+0.02%) |
Apr 15, 2014 | 37.33 | 37.37 | 36.60 | 37.32 | 354,127 | +0.07(+0.20%) |
Apr 14, 2014 | 37.44 | 37.92 | 37.12 | 37.24 | 230,603 | +0.12(+0.33%) |
Apr 11, 2014 | 37.58 | 37.61 | 36.85 | 37.12 | 301,225 | -0.61(-1.61%) |
Apr 10, 2014 | 38.37 | 38.68 | 37.49 | 37.73 | 429,735 | -0.76(-1.98%) |
Apr 09, 2014 | 37.76 | 38.73 | 37.57 | 38.49 | 335,988 | +0.76(+2.02%) |
Apr 08, 2014 | 37.73 | 38.03 | 37.48 | 37.73 | 304,536 | -0.02(-0.06%) |
Apr 07, 2014 | 38.41 | 38.41 | 37.49 | 37.76 | 409,570 | -0.70(-1.81%) |
Apr 04, 2014 | 39.67 | 40.00 | 38.34 | 38.45 | 238,018 | -1.11(-2.81%) |
Apr 03, 2014 | 39.42 | 39.69 | 39.16 | 39.56 | 269,295 | +0.15(+0.39%) |
Apr 02, 2014 | 38.95 | 39.54 | 38.71 | 39.41 | 304,611 | +0.33(+0.85%) |
Apr 01, 2014 | 38.66 | 39.08 | 38.35 | 39.08 | 292,873 | +0.53(+1.39%) |
Mar 31, 2014 | 38.06 | 38.68 | 37.28 | 38.54 | 291,821 | +0.42(+1.11%) |
Mar 28, 2014 | 38.14 | 38.66 | 38.04 | 38.12 | 232,854 | -0.06(-0.15%) |
Mar 27, 2014 | 38.28 | 38.42 | 37.17 | 38.18 | 456,443 | -0.14(-0.36%) |
Mar 26, 2014 | 38.63 | 39.09 | 38.13 | 38.31 | 352,777 | -0.19(-0.48%) |
Mar 25, 2014 | 38.97 | 39.47 | 38.36 | 38.50 | 196,188 | -0.38(-0.99%) |
Mar 24, 2014 | 39.81 | 40.05 | 38.25 | 38.89 | 398,047 | -0.78(-1.97%) |
Mar 21, 2014 | 40.45 | 40.51 | 39.62 | 39.67 | 427,824 | -0.71(-1.75%) |
Mar 20, 2014 | 40.02 | 40.60 | 39.94 | 40.37 | 132,985 | +0.12(+0.30%) |
Mar 19, 2014 | 40.62 | 40.78 | 40.02 | 40.25 | 200,719 | -0.33(-0.82%) |
Mar 18, 2014 | 40.52 | 40.82 | 40.36 | 40.58 | 241,583 | +0.08(+0.20%) |
Mar 17, 2014 | 40.87 | 41.17 | 40.25 | 40.50 | 184,518 | -0.04(-0.10%) |
Mar 14, 2014 | 40.17 | 40.79 | 40.11 | 40.54 | 729,316 | +0.27(+0.66%) |
Mar 13, 2014 | 40.54 | 40.59 | 40.09 | 40.28 | 219,674 | -0.20(-0.50%) |
Mar 12, 2014 | 40.17 | 40.53 | 40.06 | 40.48 | 180,582 | -0.01(-0.02%) |
Mar 11, 2014 | 41.26 | 41.31 | 40.39 | 40.49 | 231,102 | -0.84(-2.04%) |
Mar 10, 2014 | 40.96 | 41.49 | 40.82 | 41.33 | 336,345 | +0.36(+0.89%) |
Mar 07, 2014 | 41.13 | 41.17 | 40.80 | 40.96 | 224,496 | +0.15(+0.36%) |
Mar 06, 2014 | 40.39 | 41.14 | 40.32 | 40.82 | 368,425 | +0.43(+1.06%) |
Mar 05, 2014 | 40.45 | 40.52 | 40.11 | 40.39 | 257,966 | +0.02(+0.06%) |
Mar 04, 2014 | 40.72 | 41.11 | 40.11 | 40.36 | 476,211 | -0.18(-0.44%) |