Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.49 | 40.51 | 39.72 | 40.10 | 385,432 | -0.42(-1.03%) |
May 29, 2014 | 40.44 | 40.65 | 39.89 | 40.51 | 290,253 | +0.24(+0.59%) |
May 28, 2014 | 40.63 | 40.93 | 40.06 | 40.28 | 460,900 | -0.45(-1.10%) |
May 27, 2014 | 41.84 | 41.94 | 40.40 | 40.73 | 398,430 | -0.80(-1.93%) |
May 23, 2014 | 41.23 | 41.53 | 41.53 | 41.53 | 304,479 | +0.03(+0.06%) |
May 22, 2014 | 41.41 | 41.87 | 41.34 | 41.50 | 114,426 | +0.09(+0.21%) |
May 21, 2014 | 40.83 | 41.58 | 40.25 | 41.41 | 521,982 | +0.60(+1.46%) |
May 20, 2014 | 42.14 | 42.70 | 40.69 | 40.82 | 715,671 | -1.36(-3.23%) |
May 19, 2014 | 43.25 | 43.48 | 42.13 | 42.18 | 641,726 | -1.05(-2.43%) |
May 16, 2014 | 42.97 | 43.54 | 42.44 | 43.23 | 322,288 | +0.16(+0.37%) |
May 15, 2014 | 43.17 | 43.53 | 42.26 | 43.07 | 462,445 | -0.18(-0.41%) |
May 14, 2014 | 44.27 | 44.49 | 43.21 | 43.25 | 489,280 | -0.91(-2.07%) |
May 13, 2014 | 44.94 | 45.43 | 43.96 | 44.17 | 479,720 | -0.64(-1.44%) |
May 12, 2014 | 44.32 | 45.37 | 44.32 | 44.81 | 626,035 | +0.54(+1.23%) |
May 09, 2014 | 43.87 | 44.39 | 43.59 | 44.26 | 350,973 | +0.26(+0.58%) |
May 08, 2014 | 43.54 | 44.41 | 43.38 | 44.01 | 494,542 | +0.47(+1.07%) |
May 07, 2014 | 42.23 | 43.63 | 41.88 | 43.54 | 515,044 | +1.67(+4.00%) |
May 06, 2014 | 43.99 | 44.24 | 41.85 | 41.87 | 963,035 | -1.44(-3.32%) |
May 05, 2014 | 44.39 | 44.61 | 42.49 | 43.31 | 1,082,392 | -1.21(-2.71%) |
May 02, 2014 | 43.71 | 44.88 | 43.65 | 44.51 | 805,316 | +0.70(+1.60%) |
May 01, 2014 | 42.33 | 44.32 | 42.14 | 43.81 | 865,046 | +1.56(+3.68%) |
Apr 30, 2014 | 42.62 | 42.62 | 41.52 | 42.25 | 329,936 | -0.39(-0.92%) |
Apr 29, 2014 | 42.22 | 43.00 | 41.93 | 42.65 | 465,437 | +0.64(+1.52%) |
Apr 28, 2014 | 40.82 | 42.03 | 40.52 | 42.01 | 519,715 | +1.64(+4.07%) |
Apr 25, 2014 | 40.58 | 41.09 | 40.32 | 40.37 | 321,866 | -0.31(-0.76%) |
Apr 24, 2014 | 41.58 | 41.67 | 40.62 | 40.68 | 287,301 | -0.70(-1.68%) |
Apr 23, 2014 | 41.37 | 42.01 | 41.26 | 41.37 | 312,336 | -0.01(-0.03%) |
Apr 22, 2014 | 41.36 | 41.68 | 40.76 | 41.39 | 282,927 | -0.01(-0.03%) |
Apr 21, 2014 | 41.22 | 41.59 | 40.84 | 41.40 | 268,916 | +0.26(+0.64%) |
Apr 17, 2014 | 42.30 | 41.14 | 41.14 | 41.14 | 372,655 | -1.17(-2.76%) |
Apr 16, 2014 | 41.43 | 42.41 | 41.12 | 42.31 | 631,974 | +1.16(+2.82%) |
Apr 15, 2014 | 40.83 | 41.34 | 40.09 | 41.15 | 416,541 | +0.49(+1.21%) |
Apr 14, 2014 | 40.28 | 41.19 | 40.05 | 40.65 | 298,425 | +0.58(+1.44%) |
Apr 11, 2014 | 39.97 | 40.97 | 39.60 | 40.07 | 514,211 | -0.33(-0.81%) |
Apr 10, 2014 | 41.28 | 41.30 | 40.27 | 40.40 | 622,477 | -1.04(-2.50%) |
Apr 09, 2014 | 42.97 | 43.08 | 41.15 | 41.44 | 550,246 | -1.25(-2.94%) |
Apr 08, 2014 | 41.29 | 43.27 | 41.01 | 42.69 | 726,174 | +1.31(+3.16%) |
Apr 07, 2014 | 41.45 | 41.86 | 40.95 | 41.39 | 533,713 | -0.20(-0.47%) |
Apr 04, 2014 | 41.72 | 41.87 | 41.16 | 41.58 | 359,377 | +0.10(+0.24%) |
Apr 03, 2014 | 41.41 | 42.09 | 41.10 | 41.49 | 470,511 | -0.04(-0.09%) |
Apr 02, 2014 | 41.45 | 41.79 | 40.85 | 41.53 | 345,495 | +0.01(+0.02%) |
Apr 01, 2014 | 39.52 | 41.89 | 39.52 | 41.52 | 709,859 | +2.25(+5.74%) |
Mar 31, 2014 | 39.48 | 39.70 | 38.33 | 39.27 | 1,079,251 | -0.06(-0.15%) |
Mar 28, 2014 | 40.56 | 41.03 | 38.91 | 39.33 | 816,135 | -1.18(-2.90%) |
Mar 27, 2014 | 40.38 | 41.22 | 40.09 | 40.50 | 341,504 | +0.03(+0.08%) |
Mar 26, 2014 | 41.21 | 41.21 | 40.05 | 40.47 | 481,485 | -0.50(-1.22%) |
Mar 25, 2014 | 41.70 | 41.93 | 40.83 | 40.97 | 304,921 | -0.53(-1.28%) |
Mar 24, 2014 | 41.43 | 41.74 | 41.10 | 41.50 | 483,061 | +0.07(+0.16%) |
Mar 21, 2014 | 41.70 | 41.81 | 41.02 | 41.43 | 585,777 | -0.15(-0.36%) |
Mar 20, 2014 | 41.36 | 41.66 | 41.16 | 41.58 | 277,744 | +0.23(+0.56%) |
Mar 19, 2014 | 41.26 | 41.51 | 40.91 | 41.36 | 289,690 | +0.29(+0.70%) |
Mar 18, 2014 | 40.57 | 41.35 | 40.57 | 41.07 | 458,941 | +0.51(+1.25%) |
Mar 17, 2014 | 41.05 | 41.52 | 40.36 | 40.56 | 382,545 | -0.25(-0.61%) |
Mar 14, 2014 | 40.32 | 41.13 | 40.17 | 40.81 | 250,297 | +0.18(+0.45%) |
Mar 13, 2014 | 41.22 | 41.22 | 40.09 | 40.63 | 407,289 | -0.41(-1.01%) |
Mar 12, 2014 | 40.94 | 41.22 | 39.99 | 41.04 | 391,253 | +0.09(+0.22%) |
Mar 11, 2014 | 42.07 | 42.15 | 40.89 | 40.95 | 563,575 | -0.92(-2.21%) |
Mar 10, 2014 | 41.96 | 42.42 | 41.73 | 41.87 | 378,728 | -0.07(-0.16%) |
Mar 07, 2014 | 42.28 | 42.81 | 41.83 | 41.94 | 411,501 | -0.17(-0.40%) |
Mar 06, 2014 | 42.73 | 42.83 | 41.77 | 42.11 | 534,940 | -0.49(-1.16%) |
Mar 05, 2014 | 42.06 | 43.44 | 41.89 | 42.60 | 1,198,228 | +1.28(+3.10%) |
Mar 04, 2014 | 41.60 | 42.15 | 40.97 | 41.32 | 944,517 | -0.08(-0.20%) |