Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.07 | 41.26 | 40.95 | 41.10 | 66,489 | +0.42(+1.04%) |
May 29, 2014 | 40.80 | 40.80 | 40.57 | 40.68 | 23,879 | -0.02(-0.06%) |
May 28, 2014 | 40.71 | 40.92 | 40.61 | 40.70 | 59,719 | +0.36(+0.88%) |
May 27, 2014 | 40.33 | 40.50 | 40.06 | 40.35 | 54,326 | -0.22(-0.54%) |
May 23, 2014 | 40.34 | 40.57 | 40.57 | 40.57 | 78,944 | -0.53(-1.28%) |
May 22, 2014 | 41.24 | 41.25 | 41.02 | 41.09 | 15,882 | -0.15(-0.37%) |
May 21, 2014 | 41.41 | 41.43 | 41.17 | 41.25 | 40,228 | +0.28(+0.67%) |
May 20, 2014 | 40.96 | 41.20 | 40.91 | 40.97 | 47,332 | -0.49(-1.19%) |
May 19, 2014 | 41.51 | 41.69 | 41.17 | 41.47 | 111,688 | -1.00(-2.35%) |
May 16, 2014 | 42.11 | 42.52 | 41.96 | 42.46 | 95,057 | +1.09(+2.63%) |
May 15, 2014 | 41.38 | 41.47 | 41.18 | 41.38 | 80,639 | -0.79(-1.88%) |
May 14, 2014 | 42.60 | 42.63 | 42.10 | 42.17 | 103,234 | -0.35(-0.82%) |
May 13, 2014 | 42.59 | 42.65 | 41.36 | 42.52 | 55,573 | -0.32(-0.74%) |
May 12, 2014 | 42.57 | 42.89 | 42.55 | 42.84 | 88,932 | +0.15(+0.36%) |
May 09, 2014 | 43.16 | 43.45 | 42.55 | 42.68 | 38,918 | -0.88(-2.01%) |
May 08, 2014 | 43.64 | 43.78 | 43.45 | 43.56 | 109,741 | +1.60(+3.81%) |
May 07, 2014 | 41.65 | 41.96 | 41.60 | 41.96 | 42,736 | +0.34(+0.82%) |
May 06, 2014 | 41.39 | 41.76 | 41.35 | 41.62 | 53,966 | +0.21(+0.51%) |
May 05, 2014 | 41.49 | 41.49 | 41.19 | 41.41 | 44,345 | +0.01(+0.02%) |
May 02, 2014 | 41.37 | 41.52 | 41.18 | 41.40 | 96,301 | +0.42(+1.03%) |
May 01, 2014 | 41.51 | 41.54 | 40.59 | 40.98 | 134,499 | -0.54(-1.31%) |
Apr 30, 2014 | 40.39 | 41.54 | 40.30 | 41.52 | 131,934 | +1.36(+3.39%) |
Apr 29, 2014 | 40.00 | 40.30 | 39.97 | 40.16 | 146,370 | +1.82(+4.76%) |
Apr 28, 2014 | 38.30 | 38.44 | 38.15 | 38.34 | 70,720 | +1.50(+4.07%) |
Apr 25, 2014 | 36.62 | 36.91 | 36.55 | 36.84 | 44,155 | -0.60(-1.60%) |
Apr 24, 2014 | 37.53 | 37.66 | 37.23 | 37.44 | 101,155 | +1.20(+3.31%) |
Apr 23, 2014 | 36.34 | 36.38 | 36.15 | 36.24 | 39,422 | -0.28(-0.78%) |
Apr 22, 2014 | 36.51 | 36.62 | 36.36 | 36.52 | 37,028 | -0.62(-1.66%) |
Apr 21, 2014 | 37.32 | 37.32 | 37.03 | 37.14 | 30,815 | -0.22(-0.59%) |
Apr 17, 2014 | 37.33 | 37.36 | 37.36 | 37.36 | 39,348 | +0.81(+2.22%) |
Apr 16, 2014 | 36.36 | 36.59 | 36.34 | 36.55 | 37,045 | +0.21(+0.58%) |
Apr 15, 2014 | 36.43 | 36.51 | 35.91 | 36.34 | 59,284 | -0.49(-1.32%) |
Apr 14, 2014 | 36.98 | 37.00 | 36.78 | 36.82 | 30,817 | -0.09(-0.24%) |
Apr 11, 2014 | 36.80 | 37.02 | 36.77 | 36.91 | 69,053 | -0.52(-1.39%) |
Apr 10, 2014 | 37.62 | 37.90 | 37.37 | 37.43 | 55,984 | +0.22(+0.59%) |
Apr 09, 2014 | 37.02 | 37.49 | 36.85 | 37.21 | 112,921 | +0.13(+0.35%) |
Apr 08, 2014 | 37.02 | 37.41 | 36.96 | 37.08 | 89,677 | +0.33(+0.90%) |
Apr 07, 2014 | 36.62 | 36.89 | 36.47 | 36.75 | 85,562 | +0.00(+0.00%) |
Apr 04, 2014 | 36.84 | 37.24 | 36.59 | 36.75 | 94,579 | -0.08(-0.22%) |
Apr 03, 2014 | 36.67 | 36.87 | 36.34 | 36.83 | 69,748 | +0.06(+0.15%) |
Apr 02, 2014 | 36.64 | 36.83 | 36.44 | 36.77 | 80,345 | -0.88(-2.33%) |
Apr 01, 2014 | 37.41 | 37.65 | 37.27 | 37.65 | 115,439 | +0.30(+0.80%) |
Mar 31, 2014 | 37.63 | 37.74 | 37.31 | 37.35 | 57,708 | -0.38(-1.01%) |
Mar 28, 2014 | 36.63 | 37.78 | 36.63 | 37.73 | 164,258 | +1.09(+2.99%) |
Mar 27, 2014 | 36.29 | 36.78 | 36.29 | 36.64 | 79,933 | +0.59(+1.64%) |
Mar 26, 2014 | 35.88 | 36.47 | 35.87 | 36.04 | 117,967 | +0.56(+1.58%) |
Mar 25, 2014 | 35.20 | 35.68 | 35.15 | 35.48 | 72,208 | +0.49(+1.41%) |
Mar 24, 2014 | 34.94 | 35.15 | 34.93 | 34.99 | 65,391 | +0.82(+2.40%) |
Mar 21, 2014 | 34.13 | 34.67 | 34.11 | 34.17 | 127,198 | +0.57(+1.69%) |
Mar 20, 2014 | 33.27 | 33.66 | 33.01 | 33.60 | 114,189 | +0.89(+2.73%) |
Mar 19, 2014 | 33.29 | 33.29 | 32.63 | 32.71 | 80,714 | -0.75(-2.23%) |
Mar 18, 2014 | 33.38 | 33.63 | 33.34 | 33.46 | 66,140 | +0.21(+0.63%) |
Mar 17, 2014 | 33.40 | 33.49 | 33.17 | 33.25 | 37,473 | +0.06(+0.17%) |
Mar 14, 2014 | 33.14 | 33.44 | 33.10 | 33.19 | 85,430 | +0.32(+0.99%) |
Mar 13, 2014 | 33.42 | 33.54 | 32.76 | 32.87 | 152,145 | -1.10(-3.25%) |
Mar 12, 2014 | 33.91 | 34.08 | 33.71 | 33.97 | 57,920 | +0.07(+0.22%) |
Mar 11, 2014 | 34.30 | 34.41 | 33.71 | 33.90 | 55,272 | -0.13(-0.38%) |
Mar 10, 2014 | 34.24 | 34.24 | 33.77 | 34.02 | 119,344 | -0.75(-2.14%) |
Mar 07, 2014 | 35.37 | 35.37 | 34.76 | 34.77 | 82,339 | -0.86(-2.41%) |
Mar 06, 2014 | 35.49 | 35.89 | 35.49 | 35.63 | 58,303 | +0.24(+0.69%) |
Mar 05, 2014 | 35.18 | 35.41 | 35.15 | 35.39 | 43,393 | -0.03(-0.09%) |
Mar 04, 2014 | 35.40 | 35.42 | 35.13 | 35.42 | 69,514 | +0.10(+0.28%) |