Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.44 | 43.58 | 43.38 | 43.58 | 51,110 | +0.15(+0.35%) |
May 29, 2014 | 43.19 | 43.42 | 43.14 | 43.42 | 39,457 | +0.25(+0.58%) |
May 28, 2014 | 43.37 | 43.37 | 43.14 | 43.18 | 34,406 | -0.09(-0.20%) |
May 27, 2014 | 43.23 | 43.29 | 43.18 | 43.26 | 69,944 | +0.21(+0.49%) |
May 23, 2014 | 43.03 | 43.05 | 43.05 | 43.05 | 30,561 | +0.10(+0.22%) |
May 22, 2014 | 43.04 | 43.04 | 42.80 | 42.96 | 45,396 | +0.05(+0.11%) |
May 21, 2014 | 42.82 | 42.94 | 42.77 | 42.91 | 46,092 | +0.24(+0.56%) |
May 20, 2014 | 43.17 | 43.17 | 42.59 | 42.67 | 58,084 | -0.44(-1.03%) |
May 19, 2014 | 43.03 | 43.13 | 42.93 | 43.11 | 112,145 | +0.12(+0.28%) |
May 16, 2014 | 42.76 | 42.99 | 42.70 | 42.99 | 34,606 | +0.25(+0.59%) |
May 15, 2014 | 43.01 | 43.04 | 42.61 | 42.74 | 113,747 | -0.43(-0.99%) |
May 14, 2014 | 43.47 | 43.47 | 43.14 | 43.17 | 31,227 | -0.19(-0.44%) |
May 13, 2014 | 43.54 | 43.54 | 43.31 | 43.36 | 75,316 | -0.05(-0.11%) |
May 12, 2014 | 43.23 | 43.41 | 43.21 | 43.41 | 141,127 | +0.34(+0.80%) |
May 09, 2014 | 42.85 | 43.06 | 42.81 | 43.06 | 21,613 | +0.14(+0.33%) |
May 08, 2014 | 42.98 | 43.20 | 42.84 | 42.92 | 45,997 | -0.02(-0.04%) |
May 07, 2014 | 42.63 | 42.95 | 42.49 | 42.94 | 42,319 | +0.48(+1.13%) |
May 06, 2014 | 42.76 | 42.76 | 42.46 | 42.46 | 43,842 | -0.32(-0.76%) |
May 05, 2014 | 42.99 | 42.99 | 42.49 | 42.78 | 297,795 | -0.02(-0.04%) |
May 02, 2014 | 42.80 | 42.94 | 42.74 | 42.80 | 53,676 | +0.05(+0.11%) |
May 01, 2014 | 42.89 | 42.89 | 42.61 | 42.76 | 44,350 | -0.11(-0.25%) |
Apr 30, 2014 | 42.77 | 42.88 | 42.59 | 42.86 | 53,532 | +0.17(+0.40%) |
Apr 29, 2014 | 42.81 | 42.81 | 42.66 | 42.69 | 27,104 | +0.03(+0.07%) |
Apr 28, 2014 | 42.56 | 42.75 | 42.26 | 42.66 | 70,215 | +0.27(+0.63%) |
Apr 25, 2014 | 42.70 | 42.70 | 42.28 | 42.39 | 73,345 | -0.25(-0.58%) |
Apr 24, 2014 | 42.71 | 42.85 | 42.60 | 42.64 | 93,113 | -0.02(-0.04%) |
Apr 23, 2014 | 42.60 | 42.68 | 42.59 | 42.66 | 25,828 | -0.04(-0.09%) |
Apr 22, 2014 | 42.78 | 42.80 | 42.60 | 42.70 | 85,573 | +0.03(+0.07%) |
Apr 21, 2014 | 42.75 | 42.75 | 42.56 | 42.67 | 113,913 | +0.05(+0.13%) |
Apr 17, 2014 | 42.53 | 42.62 | 42.62 | 42.62 | 75,672 | +0.17(+0.41%) |
Apr 16, 2014 | 42.27 | 42.44 | 42.24 | 42.44 | 55,859 | +0.45(+1.07%) |
Apr 15, 2014 | 41.81 | 42.00 | 41.51 | 41.99 | 43,424 | +0.33(+0.80%) |
Apr 14, 2014 | 41.76 | 41.76 | 41.42 | 41.66 | 84,312 | +0.24(+0.57%) |
Apr 11, 2014 | 41.57 | 41.82 | 41.39 | 41.42 | 112,406 | -0.34(-0.82%) |
Apr 10, 2014 | 42.58 | 42.58 | 41.75 | 41.76 | 122,882 | -0.68(-1.60%) |
Apr 09, 2014 | 42.24 | 42.45 | 42.12 | 42.44 | 102,702 | +0.34(+0.82%) |
Apr 08, 2014 | 41.96 | 42.13 | 41.79 | 42.10 | 77,317 | +0.15(+0.36%) |
Apr 07, 2014 | 42.34 | 42.34 | 41.93 | 41.94 | 59,427 | -0.41(-0.97%) |
Apr 04, 2014 | 42.90 | 42.95 | 42.26 | 42.35 | 76,015 | -0.32(-0.74%) |
Apr 03, 2014 | 42.77 | 42.78 | 42.56 | 42.67 | 54,113 | +0.03(+0.07%) |
Apr 02, 2014 | 42.62 | 42.67 | 42.46 | 42.64 | 62,878 | +0.17(+0.40%) |
Apr 01, 2014 | 42.60 | 42.60 | 42.31 | 42.47 | 100,534 | +0.09(+0.20%) |
Mar 31, 2014 | 42.33 | 42.40 | 42.20 | 42.38 | 74,637 | +0.37(+0.89%) |
Mar 28, 2014 | 41.92 | 42.12 | 41.89 | 42.01 | 81,433 | +0.27(+0.64%) |
Mar 27, 2014 | 41.91 | 41.91 | 41.67 | 41.74 | 49,573 | -0.08(-0.18%) |
Mar 26, 2014 | 42.18 | 42.18 | 41.82 | 41.82 | 95,210 | -0.30(-0.70%) |
Mar 25, 2014 | 42.16 | 42.25 | 41.94 | 42.12 | 73,333 | +0.22(+0.52%) |
Mar 24, 2014 | 42.24 | 42.32 | 41.83 | 41.90 | 110,351 | -0.19(-0.45%) |
Mar 21, 2014 | 42.32 | 42.50 | 42.08 | 42.08 | 27,654 | -0.06(-0.14%) |
Mar 20, 2014 | 42.06 | 42.14 | 41.82 | 42.14 | 39,156 | +0.14(+0.32%) |
Mar 19, 2014 | 42.50 | 42.50 | 41.80 | 42.01 | 43,363 | -0.35(-0.82%) |
Mar 18, 2014 | 42.36 | 42.43 | 42.24 | 42.35 | 31,040 | +0.15(+0.36%) |
Mar 17, 2014 | 42.06 | 42.28 | 42.06 | 42.20 | 65,972 | +0.37(+0.89%) |
Mar 14, 2014 | 41.99 | 42.04 | 41.80 | 41.83 | 92,444 | -0.02(-0.05%) |
Mar 13, 2014 | 42.46 | 42.46 | 41.79 | 41.85 | 73,071 | -0.43(-1.01%) |
Mar 12, 2014 | 42.55 | 42.55 | 42.04 | 42.28 | 29,932 | +0.00(+0.00%) |
Mar 11, 2014 | 42.29 | 42.54 | 42.22 | 42.28 | 33,545 | -0.11(-0.27%) |
Mar 10, 2014 | 42.63 | 42.63 | 42.20 | 42.39 | 29,858 | -0.02(-0.05%) |
Mar 07, 2014 | 42.61 | 42.61 | 42.31 | 42.41 | 23,043 | +0.08(+0.18%) |
Mar 06, 2014 | 42.27 | 42.45 | 42.27 | 42.34 | 29,618 | +0.08(+0.18%) |
Mar 05, 2014 | 42.28 | 42.35 | 42.22 | 42.26 | 102,112 | -0.10(-0.23%) |
Mar 04, 2014 | 42.07 | 42.41 | 42.07 | 42.35 | 108,290 | +0.55(+1.33%) |