Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.95 | 42.28 | 41.78 | 42.26 | 376,241 | +0.36(+0.85%) |
May 29, 2014 | 42.02 | 42.21 | 41.90 | 41.90 | 257,036 | -0.05(-0.11%) |
May 28, 2014 | 42.19 | 42.23 | 41.88 | 41.95 | 476,814 | -0.14(-0.34%) |
May 27, 2014 | 42.04 | 42.40 | 42.00 | 42.09 | 489,133 | +0.21(+0.51%) |
May 23, 2014 | 41.54 | 41.88 | 41.88 | 41.88 | 450,503 | +0.34(+0.83%) |
May 22, 2014 | 41.09 | 41.61 | 41.04 | 41.53 | 275,426 | +0.44(+1.07%) |
May 21, 2014 | 40.95 | 41.16 | 40.88 | 41.09 | 376,484 | +0.17(+0.41%) |
May 20, 2014 | 40.90 | 41.04 | 40.47 | 40.92 | 542,078 | -0.05(-0.12%) |
May 19, 2014 | 40.38 | 40.97 | 40.38 | 40.97 | 602,466 | +0.67(+1.65%) |
May 16, 2014 | 40.16 | 40.38 | 39.95 | 40.31 | 426,730 | +0.07(+0.18%) |
May 15, 2014 | 40.28 | 40.50 | 39.97 | 40.23 | 558,881 | -0.12(-0.29%) |
May 14, 2014 | 40.07 | 40.52 | 39.97 | 40.35 | 500,817 | +0.33(+0.83%) |
May 13, 2014 | 40.14 | 40.33 | 39.96 | 40.02 | 399,491 | -0.07(-0.18%) |
May 12, 2014 | 40.45 | 40.56 | 40.09 | 40.09 | 336,280 | -0.29(-0.71%) |
May 09, 2014 | 40.28 | 40.66 | 40.16 | 40.38 | 251,666 | +0.17(+0.41%) |
May 08, 2014 | 40.50 | 40.57 | 40.04 | 40.21 | 563,650 | -0.48(-1.17%) |
May 07, 2014 | 39.90 | 40.71 | 39.90 | 40.69 | 636,803 | +0.67(+1.66%) |
May 06, 2014 | 39.97 | 40.26 | 39.88 | 40.02 | 468,162 | +0.10(+0.24%) |
May 05, 2014 | 39.66 | 39.94 | 39.57 | 39.93 | 402,504 | +0.02(+0.06%) |
May 02, 2014 | 39.62 | 39.95 | 39.39 | 39.90 | 645,862 | +0.14(+0.36%) |
May 01, 2014 | 39.73 | 39.97 | 39.37 | 39.76 | 490,212 | +0.10(+0.24%) |
Apr 30, 2014 | 39.21 | 39.77 | 39.16 | 39.66 | 334,794 | +0.50(+1.28%) |
Apr 29, 2014 | 39.47 | 39.69 | 39.09 | 39.16 | 506,571 | -0.26(-0.66%) |
Apr 28, 2014 | 39.76 | 39.90 | 39.33 | 39.43 | 619,170 | -0.07(-0.18%) |
Apr 25, 2014 | 39.50 | 39.97 | 39.33 | 39.50 | 669,944 | +0.07(+0.18%) |
Apr 24, 2014 | 40.00 | 40.19 | 39.38 | 39.43 | 646,452 | -0.55(-1.37%) |
Apr 23, 2014 | 39.88 | 40.21 | 39.76 | 39.97 | 430,990 | +0.19(+0.48%) |
Apr 22, 2014 | 39.62 | 39.97 | 39.62 | 39.78 | 307,961 | +0.12(+0.30%) |
Apr 21, 2014 | 39.40 | 39.71 | 39.38 | 39.66 | 187,986 | +0.21(+0.54%) |
Apr 17, 2014 | 39.43 | 39.45 | 39.45 | 39.45 | 306,598 | +0.02(+0.06%) |
Apr 16, 2014 | 39.62 | 39.66 | 39.35 | 39.43 | 321,681 | -0.19(-0.48%) |
Apr 15, 2014 | 39.54 | 39.81 | 39.50 | 39.62 | 621,258 | +0.05(+0.12%) |
Apr 14, 2014 | 39.64 | 39.93 | 39.31 | 39.57 | 496,686 | +0.19(+0.48%) |
Apr 11, 2014 | 39.38 | 39.78 | 39.34 | 39.38 | 394,349 | -0.17(-0.42%) |
Apr 10, 2014 | 39.43 | 39.98 | 39.43 | 39.54 | 552,710 | +0.14(+0.36%) |
Apr 09, 2014 | 39.54 | 39.57 | 39.24 | 39.40 | 520,233 | -0.12(-0.30%) |
Apr 08, 2014 | 39.31 | 39.76 | 39.28 | 39.52 | 554,786 | +0.17(+0.42%) |
Apr 07, 2014 | 39.07 | 39.72 | 39.04 | 39.35 | 601,322 | +0.26(+0.67%) |
Apr 04, 2014 | 39.28 | 39.62 | 39.07 | 39.09 | 696,978 | -0.19(-0.48%) |
Apr 03, 2014 | 39.33 | 39.43 | 39.08 | 39.28 | 428,980 | -0.17(-0.42%) |
Apr 02, 2014 | 39.26 | 39.59 | 39.14 | 39.45 | 329,860 | +0.10(+0.24%) |
Apr 01, 2014 | 39.14 | 39.40 | 38.93 | 39.35 | 411,237 | +0.17(+0.42%) |
Mar 31, 2014 | 39.00 | 39.62 | 39.00 | 39.19 | 618,752 | +0.40(+1.04%) |
Mar 28, 2014 | 38.74 | 39.12 | 38.70 | 38.78 | 724,587 | +0.10(+0.25%) |
Mar 27, 2014 | 38.88 | 39.21 | 38.43 | 38.69 | 637,350 | -0.19(-0.49%) |
Mar 26, 2014 | 39.29 | 39.57 | 38.88 | 38.88 | 723,452 | -0.18(-0.47%) |
Mar 25, 2014 | 39.52 | 39.78 | 38.95 | 39.06 | 664,335 | -0.46(-1.17%) |
Mar 24, 2014 | 40.01 | 40.01 | 39.27 | 39.52 | 568,893 | -0.51(-1.27%) |
Mar 21, 2014 | 39.09 | 40.06 | 39.09 | 40.03 | 1,277,708 | +1.09(+2.79%) |
Mar 20, 2014 | 39.02 | 39.18 | 38.60 | 38.95 | 554,778 | +0.07(+0.18%) |
Mar 19, 2014 | 39.76 | 39.82 | 38.76 | 38.88 | 433,408 | -0.72(-1.81%) |
Mar 18, 2014 | 39.34 | 39.69 | 39.11 | 39.59 | 432,665 | +0.28(+0.70%) |
Mar 17, 2014 | 39.69 | 39.71 | 39.29 | 39.32 | 400,606 | -0.32(-0.82%) |
Mar 14, 2014 | 39.76 | 40.30 | 39.48 | 39.64 | 421,039 | -0.09(-0.23%) |
Mar 13, 2014 | 39.57 | 39.99 | 39.50 | 39.73 | 650,761 | +0.21(+0.53%) |
Mar 12, 2014 | 38.67 | 39.59 | 38.62 | 39.52 | 552,790 | +0.78(+2.03%) |
Mar 11, 2014 | 38.83 | 39.02 | 38.42 | 38.74 | 471,201 | -0.07(-0.18%) |
Mar 10, 2014 | 38.69 | 38.95 | 38.58 | 38.81 | 549,871 | +0.21(+0.54%) |
Mar 07, 2014 | 39.66 | 39.66 | 38.49 | 38.60 | 580,886 | -1.04(-2.62%) |
Mar 06, 2014 | 39.78 | 40.02 | 39.62 | 39.64 | 415,606 | -0.18(-0.46%) |
Mar 05, 2014 | 39.76 | 39.96 | 39.62 | 39.82 | 397,093 | -0.05(-0.12%) |
Mar 04, 2014 | 39.71 | 39.89 | 39.29 | 39.87 | 1,244,894 | +0.39(+0.99%) |