Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.40 | 40.43 | 40.36 | 40.40 | 88,185 | +0.02(+0.04%) |
May 29, 2014 | 40.54 | 40.54 | 40.39 | 40.39 | 146,346 | -0.02(-0.04%) |
May 28, 2014 | 40.33 | 40.40 | 40.33 | 40.40 | 139,216 | +0.10(+0.25%) |
May 27, 2014 | 40.27 | 40.30 | 40.23 | 40.30 | 131,607 | +0.04(+0.10%) |
May 23, 2014 | 40.26 | 40.26 | 40.26 | 40.26 | 137,375 | +0.03(+0.08%) |
May 22, 2014 | 40.25 | 40.26 | 40.21 | 40.23 | 41,062 | -0.04(-0.10%) |
May 21, 2014 | 40.25 | 40.28 | 40.22 | 40.27 | 87,346 | +0.00(+0.00%) |
May 20, 2014 | 40.24 | 40.29 | 40.24 | 40.27 | 40,491 | +0.02(+0.04%) |
May 19, 2014 | 40.29 | 40.32 | 40.24 | 40.26 | 131,144 | -0.02(-0.06%) |
May 16, 2014 | 40.28 | 40.32 | 40.24 | 40.28 | 110,542 | -0.02(-0.04%) |
May 15, 2014 | 40.23 | 40.33 | 40.23 | 40.29 | 121,185 | +0.10(+0.25%) |
May 14, 2014 | 40.12 | 40.23 | 40.12 | 40.19 | 112,554 | +0.12(+0.29%) |
May 13, 2014 | 40.14 | 40.14 | 40.05 | 40.08 | 164,482 | +0.01(+0.02%) |
May 12, 2014 | 40.07 | 40.09 | 40.05 | 40.07 | 106,749 | -0.07(-0.16%) |
May 09, 2014 | 40.09 | 40.15 | 40.08 | 40.13 | 214,770 | +0.03(+0.08%) |
May 08, 2014 | 40.10 | 40.15 | 40.05 | 40.10 | 203,309 | +0.01(+0.03%) |
May 07, 2014 | 40.07 | 40.11 | 40.03 | 40.09 | 71,853 | +0.06(+0.14%) |
May 06, 2014 | 40.02 | 40.07 | 40.00 | 40.04 | 116,792 | +0.01(+0.02%) |
May 05, 2014 | 40.04 | 40.06 | 40.00 | 40.03 | 117,080 | +0.00(+0.00%) |
May 02, 2014 | 39.92 | 40.05 | 39.89 | 40.03 | 73,723 | +0.05(+0.14%) |
May 01, 2014 | 39.92 | 40.00 | 39.92 | 39.98 | 112,725 | +0.06(+0.16%) |
Apr 30, 2014 | 39.82 | 39.95 | 39.82 | 39.91 | 71,632 | +0.02(+0.06%) |
Apr 29, 2014 | 39.86 | 39.89 | 39.83 | 39.89 | 101,892 | +0.02(+0.04%) |
Apr 28, 2014 | 39.87 | 39.92 | 39.82 | 39.87 | 98,539 | +0.00(+0.00%) |
Apr 25, 2014 | 39.87 | 39.90 | 39.86 | 39.87 | 75,706 | +0.02(+0.04%) |
Apr 24, 2014 | 39.80 | 39.87 | 39.80 | 39.86 | 800,663 | +0.05(+0.14%) |
Apr 23, 2014 | 39.77 | 39.83 | 39.76 | 39.80 | 59,897 | +0.04(+0.11%) |
Apr 22, 2014 | 39.76 | 39.77 | 39.67 | 39.76 | 99,459 | -0.01(-0.04%) |
Apr 21, 2014 | 39.79 | 39.83 | 39.77 | 39.78 | 182,838 | -0.00(-0.01%) |
Apr 17, 2014 | 39.85 | 39.78 | 39.78 | 39.78 | 112,858 | -0.04(-0.10%) |
Apr 16, 2014 | 39.91 | 39.91 | 39.82 | 39.82 | 174,117 | -0.11(-0.28%) |
Apr 15, 2014 | 39.89 | 39.98 | 39.84 | 39.93 | 97,685 | +0.03(+0.08%) |
Apr 14, 2014 | 40.01 | 40.01 | 39.86 | 39.90 | 93,708 | -0.04(-0.11%) |
Apr 11, 2014 | 39.90 | 39.95 | 39.89 | 39.94 | 93,573 | +0.05(+0.14%) |
Apr 10, 2014 | 39.80 | 39.89 | 39.80 | 39.89 | 171,068 | +0.11(+0.27%) |
Apr 09, 2014 | 39.73 | 39.80 | 39.69 | 39.78 | 194,398 | +0.04(+0.10%) |
Apr 08, 2014 | 39.71 | 39.76 | 39.69 | 39.74 | 72,618 | +0.05(+0.13%) |
Apr 07, 2014 | 39.66 | 39.71 | 39.62 | 39.69 | 98,382 | +0.09(+0.23%) |
Apr 04, 2014 | 39.55 | 39.60 | 39.54 | 39.60 | 85,829 | +0.10(+0.26%) |
Apr 03, 2014 | 39.49 | 39.52 | 39.48 | 39.50 | 100,869 | -0.01(-0.03%) |
Apr 02, 2014 | 39.59 | 39.59 | 39.51 | 39.51 | 199,046 | -0.09(-0.22%) |
Apr 01, 2014 | 39.59 | 39.62 | 39.56 | 39.59 | 201,445 | -0.03(-0.07%) |
Mar 31, 2014 | 39.57 | 39.63 | 39.55 | 39.62 | 89,449 | +0.00(+0.01%) |
Mar 28, 2014 | 39.61 | 39.68 | 39.57 | 39.62 | 84,766 | +0.01(+0.03%) |
Mar 27, 2014 | 39.57 | 39.66 | 39.55 | 39.61 | 232,764 | +0.02(+0.04%) |
Mar 26, 2014 | 39.56 | 39.60 | 39.53 | 39.59 | 113,548 | +0.07(+0.18%) |
Mar 25, 2014 | 39.52 | 39.55 | 39.49 | 39.52 | 70,851 | +0.01(+0.03%) |
Mar 24, 2014 | 39.45 | 39.51 | 39.43 | 39.51 | 65,022 | +0.04(+0.09%) |
Mar 21, 2014 | 39.45 | 39.47 | 39.42 | 39.47 | 124,556 | +0.03(+0.08%) |
Mar 20, 2014 | 39.44 | 39.46 | 39.42 | 39.44 | 93,192 | -0.05(-0.14%) |
Mar 19, 2014 | 39.67 | 39.67 | 39.47 | 39.49 | 140,759 | -0.12(-0.29%) |
Mar 18, 2014 | 39.60 | 39.67 | 39.59 | 39.61 | 132,630 | -0.05(-0.14%) |
Mar 17, 2014 | 39.67 | 39.69 | 39.63 | 39.67 | 76,266 | -0.03(-0.07%) |
Mar 14, 2014 | 39.74 | 39.74 | 39.67 | 39.69 | 90,489 | +0.03(+0.07%) |
Mar 13, 2014 | 39.52 | 39.67 | 39.48 | 39.67 | 95,275 | +0.12(+0.31%) |
Mar 12, 2014 | 39.50 | 39.54 | 39.49 | 39.54 | 98,521 | +0.08(+0.20%) |
Mar 11, 2014 | 39.43 | 39.47 | 39.42 | 39.46 | 63,687 | +0.01(+0.02%) |
Mar 10, 2014 | 39.44 | 39.47 | 39.42 | 39.46 | 148,885 | -0.00(-0.00%) |
Mar 07, 2014 | 39.42 | 39.48 | 39.41 | 39.46 | 104,133 | -0.08(-0.21%) |
Mar 06, 2014 | 39.53 | 39.56 | 39.52 | 39.54 | 95,692 | +0.01(+0.02%) |
Mar 05, 2014 | 39.57 | 39.58 | 39.52 | 39.53 | 91,235 | -0.09(-0.23%) |
Mar 04, 2014 | 39.70 | 39.70 | 39.54 | 39.63 | 176,550 | -0.04(-0.10%) |