Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.58 | 42.59 | 42.18 | 42.46 | 102,065 | -0.02(-0.04%) |
May 29, 2014 | 42.13 | 42.51 | 41.65 | 42.48 | 213,440 | +0.50(+1.18%) |
May 28, 2014 | 41.96 | 42.17 | 41.62 | 41.98 | 244,136 | -0.01(-0.02%) |
May 27, 2014 | 42.12 | 42.34 | 41.92 | 41.99 | 296,205 | +0.17(+0.40%) |
May 23, 2014 | 41.35 | 41.82 | 41.82 | 41.82 | 194,092 | +0.37(+0.89%) |
May 22, 2014 | 41.28 | 41.49 | 40.92 | 41.45 | 68,046 | +0.22(+0.53%) |
May 21, 2014 | 41.37 | 41.51 | 40.91 | 41.23 | 194,875 | +0.08(+0.19%) |
May 20, 2014 | 42.10 | 42.28 | 41.08 | 41.15 | 401,862 | -1.10(-2.61%) |
May 19, 2014 | 41.95 | 42.61 | 41.66 | 42.26 | 216,001 | +0.26(+0.61%) |
May 16, 2014 | 41.56 | 42.01 | 41.30 | 42.00 | 209,425 | +0.38(+0.92%) |
May 15, 2014 | 41.96 | 42.15 | 40.94 | 41.62 | 412,653 | -0.61(-1.45%) |
May 14, 2014 | 42.52 | 42.65 | 41.98 | 42.23 | 312,219 | -0.37(-0.88%) |
May 13, 2014 | 43.31 | 43.42 | 42.58 | 42.60 | 171,420 | -0.67(-1.54%) |
May 12, 2014 | 42.51 | 43.43 | 42.45 | 43.27 | 233,074 | +0.88(+2.07%) |
May 09, 2014 | 42.23 | 42.58 | 42.10 | 42.39 | 278,047 | -0.02(-0.04%) |
May 08, 2014 | 42.11 | 42.82 | 41.95 | 42.41 | 417,930 | +0.26(+0.61%) |
May 07, 2014 | 41.82 | 42.20 | 41.42 | 42.15 | 369,612 | +0.34(+0.81%) |
May 06, 2014 | 41.60 | 42.28 | 41.49 | 41.81 | 362,092 | +0.42(+1.01%) |
May 05, 2014 | 41.07 | 41.55 | 40.84 | 41.39 | 180,396 | +0.02(+0.04%) |
May 02, 2014 | 40.98 | 41.55 | 40.95 | 41.38 | 188,514 | +0.50(+1.22%) |
May 01, 2014 | 41.10 | 41.53 | 40.77 | 40.88 | 276,901 | -0.25(-0.60%) |
Apr 30, 2014 | 40.82 | 41.14 | 40.38 | 41.13 | 183,158 | +0.28(+0.70%) |
Apr 29, 2014 | 40.96 | 41.00 | 40.60 | 40.84 | 251,819 | +0.12(+0.31%) |
Apr 28, 2014 | 40.75 | 40.98 | 40.22 | 40.72 | 313,187 | +0.19(+0.46%) |
Apr 25, 2014 | 41.36 | 41.58 | 40.51 | 40.53 | 366,421 | -1.01(-2.44%) |
Apr 24, 2014 | 42.20 | 42.20 | 41.31 | 41.55 | 268,480 | -0.35(-0.83%) |
Apr 23, 2014 | 42.30 | 42.53 | 41.89 | 41.89 | 224,613 | -0.41(-0.97%) |
Apr 22, 2014 | 41.47 | 42.32 | 41.23 | 42.30 | 343,345 | +0.77(+1.86%) |
Apr 21, 2014 | 41.24 | 41.70 | 41.24 | 41.53 | 264,987 | +0.30(+0.73%) |
Apr 17, 2014 | 40.39 | 41.23 | 41.23 | 41.23 | 696,821 | +0.84(+2.08%) |
Apr 16, 2014 | 40.33 | 40.55 | 40.16 | 40.39 | 572,633 | +0.39(+0.97%) |
Apr 15, 2014 | 40.20 | 40.39 | 39.41 | 40.00 | 448,170 | -0.05(-0.13%) |
Apr 14, 2014 | 40.47 | 40.50 | 39.79 | 40.05 | 301,932 | +0.05(+0.13%) |
Apr 11, 2014 | 40.52 | 41.08 | 39.93 | 40.00 | 336,770 | -0.89(-2.19%) |
Apr 10, 2014 | 41.87 | 41.90 | 40.74 | 40.89 | 324,028 | -1.06(-2.53%) |
Apr 09, 2014 | 41.89 | 42.03 | 41.53 | 41.95 | 513,710 | +0.12(+0.30%) |
Apr 08, 2014 | 41.72 | 42.40 | 41.59 | 41.83 | 264,006 | +0.17(+0.40%) |
Apr 07, 2014 | 42.21 | 42.30 | 41.49 | 41.66 | 407,224 | -0.72(-1.69%) |
Apr 04, 2014 | 43.98 | 43.98 | 42.18 | 42.38 | 467,345 | -1.46(-3.33%) |
Apr 03, 2014 | 43.84 | 44.11 | 43.64 | 43.84 | 339,432 | +0.12(+0.28%) |
Apr 02, 2014 | 43.43 | 43.79 | 43.26 | 43.71 | 226,530 | +0.27(+0.63%) |
Apr 01, 2014 | 42.78 | 43.48 | 42.61 | 43.44 | 357,446 | +0.69(+1.62%) |
Mar 31, 2014 | 42.40 | 43.10 | 42.02 | 42.75 | 421,576 | +0.69(+1.64%) |
Mar 28, 2014 | 43.37 | 43.50 | 41.95 | 42.06 | 345,231 | -1.32(-3.04%) |
Mar 27, 2014 | 41.62 | 43.48 | 40.94 | 43.38 | 655,879 | +1.64(+3.92%) |
Mar 26, 2014 | 42.40 | 42.63 | 41.71 | 41.74 | 313,594 | -0.33(-0.78%) |
Mar 25, 2014 | 42.00 | 42.31 | 41.74 | 42.07 | 230,074 | +0.36(+0.87%) |
Mar 24, 2014 | 42.63 | 42.70 | 41.70 | 41.70 | 490,841 | -0.76(-1.79%) |
Mar 21, 2014 | 42.24 | 42.76 | 42.10 | 42.47 | 445,589 | +0.34(+0.80%) |
Mar 20, 2014 | 41.55 | 42.17 | 41.50 | 42.13 | 301,984 | +0.50(+1.21%) |
Mar 19, 2014 | 42.06 | 42.23 | 41.60 | 41.62 | 400,900 | -0.62(-1.47%) |
Mar 18, 2014 | 41.14 | 42.25 | 41.14 | 42.24 | 329,811 | +1.25(+3.05%) |
Mar 17, 2014 | 41.00 | 41.42 | 40.62 | 41.00 | 516,117 | +0.35(+0.85%) |
Mar 14, 2014 | 40.72 | 41.09 | 40.31 | 40.65 | 413,629 | -0.19(-0.48%) |
Mar 13, 2014 | 41.84 | 41.91 | 40.79 | 40.85 | 238,818 | -0.74(-1.79%) |
Mar 12, 2014 | 41.72 | 41.87 | 41.24 | 41.59 | 151,654 | -0.35(-0.82%) |
Mar 11, 2014 | 42.62 | 43.01 | 41.86 | 41.93 | 217,865 | -0.56(-1.31%) |
Mar 10, 2014 | 42.50 | 42.82 | 42.07 | 42.49 | 475,008 | -0.02(-0.04%) |
Mar 07, 2014 | 42.58 | 42.83 | 42.30 | 42.51 | 347,116 | +0.02(+0.04%) |
Mar 06, 2014 | 42.48 | 43.02 | 42.35 | 42.49 | 337,025 | +0.04(+0.08%) |
Mar 05, 2014 | 43.17 | 43.22 | 42.37 | 42.46 | 454,472 | -0.84(-1.94%) |
Mar 04, 2014 | 43.28 | 43.48 | 42.92 | 43.30 | 741,924 | +0.67(+1.58%) |