Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.57 | 40.57 | 40.54 | 40.54 | 637 | +0.21(+0.51%) |
May 29, 2014 | 40.32 | 40.34 | 40.32 | 40.34 | 530 | +0.05(+0.12%) |
May 28, 2014 | 40.25 | 40.29 | 40.08 | 40.29 | 21,667 | +0.07(+0.17%) |
May 27, 2014 | 40.22 | 40.29 | 40.15 | 40.22 | 37,308 | +0.18(+0.45%) |
May 23, 2014 | 39.87 | 40.04 | 40.04 | 40.04 | 25,084 | +0.15(+0.38%) |
May 22, 2014 | 39.81 | 39.89 | 39.78 | 39.89 | 25,502 | +0.16(+0.40%) |
May 21, 2014 | 39.90 | 39.90 | 39.73 | 39.73 | 33,058 | +0.00(+0.01%) |
May 20, 2014 | 39.68 | 39.73 | 39.68 | 39.73 | 3,192 | -0.20(-0.50%) |
May 19, 2014 | 39.91 | 39.94 | 39.91 | 39.93 | 21,724 | +0.05(+0.13%) |
May 16, 2014 | 39.78 | 39.87 | 39.78 | 39.87 | 1,904 | +0.22(+0.55%) |
May 15, 2014 | 39.65 | 39.65 | 39.65 | 39.65 | 265 | -0.30(-0.76%) |
May 13, 2014 | 40.10 | 39.96 | 39.96 | 39.96 | 8,627 | +0.05(+0.13%) |
May 12, 2014 | 39.86 | 39.93 | 39.86 | 39.90 | 10,153 | +0.30(+0.76%) |
May 09, 2014 | 39.59 | 39.63 | 39.54 | 39.60 | 4,778 | -0.24(-0.60%) |
May 08, 2014 | 39.84 | 39.84 | 39.84 | 39.84 | 525 | +0.26(+0.65%) |
May 07, 2014 | 39.53 | 39.59 | 39.53 | 39.59 | 10,887 | +0.17(+0.44%) |
May 06, 2014 | 39.47 | 39.47 | 39.39 | 39.41 | 18,725 | +0.06(+0.16%) |
May 02, 2014 | 39.35 | 39.35 | 39.35 | 39.35 | 0 | +0.12(+0.30%) |
May 01, 2014 | 39.24 | 39.24 | 39.23 | 39.23 | 623 | -0.03(-0.08%) |
Apr 29, 2014 | 39.26 | 39.26 | 39.26 | 39.26 | 398 | +0.32(+0.81%) |
Apr 28, 2014 | 38.93 | 38.97 | 38.93 | 38.95 | 663 | -0.15(-0.37%) |
Apr 24, 2014 | 39.09 | 39.09 | 39.09 | 39.09 | 398 | +0.14(+0.36%) |
Apr 23, 2014 | 38.99 | 38.99 | 38.95 | 38.95 | 706 | -0.10(-0.25%) |
Apr 22, 2014 | 39.01 | 39.05 | 39.01 | 39.05 | 9,284 | +0.15(+0.40%) |
Apr 21, 2014 | 38.88 | 38.90 | 38.88 | 38.90 | 2,654 | +0.04(+0.11%) |
Apr 17, 2014 | 38.80 | 38.86 | 38.86 | 38.86 | 13,537 | +0.04(+0.10%) |
Apr 16, 2014 | 38.61 | 38.82 | 38.61 | 38.82 | 4,625 | +0.37(+0.96%) |
Apr 15, 2014 | 38.45 | 38.45 | 38.45 | 38.45 | 220 | +0.30(+0.79%) |
Apr 14, 2014 | 38.27 | 38.27 | 38.15 | 38.15 | 1,592 | -0.26(-0.69%) |
Apr 10, 2014 | 38.41 | 38.41 | 38.41 | 38.41 | 0 | -0.35(-0.91%) |
Apr 09, 2014 | 38.76 | 38.76 | 38.76 | 38.76 | 1,692 | +0.14(+0.37%) |
Apr 07, 2014 | 38.58 | 38.62 | 38.62 | 38.62 | 13,006 | +0.14(+0.37%) |
Apr 04, 2014 | 38.47 | 38.48 | 38.47 | 38.48 | 1,592 | -0.07(-0.18%) |
Apr 03, 2014 | 38.55 | 38.55 | 38.55 | 38.55 | 132 | +0.00(+0.00%) |
Apr 02, 2014 | 38.57 | 38.61 | 38.55 | 38.55 | 6,470 | +0.33(+0.88%) |
Apr 01, 2014 | 38.21 | 38.21 | 38.21 | 38.21 | 265 | +0.50(+1.32%) |
Mar 31, 2014 | 37.72 | 37.72 | 37.72 | 37.72 | 1 | +0.00(+0.00%) |
Mar 28, 2014 | 37.72 | 37.72 | 37.72 | 37.72 | 5 | +0.00(+0.00%) |
Mar 27, 2014 | 37.72 | 37.72 | 37.72 | 37.72 | 265 | -0.09(-0.23%) |
Mar 26, 2014 | 37.74 | 37.80 | 37.74 | 37.80 | 10,199 | -0.06(-0.16%) |
Mar 25, 2014 | 37.71 | 37.86 | 37.71 | 37.86 | 1,990 | +0.34(+0.91%) |
Mar 24, 2014 | 37.67 | 37.67 | 37.42 | 37.52 | 2,163 | -0.29(-0.78%) |
Mar 21, 2014 | 37.74 | 37.82 | 37.74 | 37.82 | 3,450 | +0.41(+1.11%) |
Mar 20, 2014 | 37.36 | 37.40 | 37.27 | 37.40 | 2,780 | -0.78(-2.03%) |
Mar 19, 2014 | 38.17 | 38.18 | 38.17 | 38.18 | 2,841 | +0.13(+0.34%) |
Mar 18, 2014 | 38.06 | 38.07 | 38.02 | 38.05 | 1,397 | -0.01(-0.02%) |
Mar 17, 2014 | 38.06 | 38.06 | 38.06 | 38.06 | 512 | +0.28(+0.74%) |
Mar 14, 2014 | 37.77 | 37.78 | 37.77 | 37.78 | 2,662 | +0.08(+0.20%) |
Mar 13, 2014 | 37.86 | 37.87 | 37.70 | 37.71 | 5,184 | -0.34(-0.89%) |
Mar 12, 2014 | 37.99 | 38.04 | 37.99 | 38.04 | 4,419 | -0.08(-0.20%) |
Mar 11, 2014 | 38.15 | 38.19 | 38.10 | 38.12 | 9,317 | -0.06(-0.16%) |
Mar 10, 2014 | 38.18 | 38.18 | 38.18 | 38.18 | 399 | -0.21(-0.55%) |
Mar 07, 2014 | 38.46 | 38.46 | 38.29 | 38.39 | 14,763 | -0.24(-0.62%) |
Mar 06, 2014 | 38.60 | 38.63 | 38.58 | 38.63 | 6,790 | +0.28(+0.72%) |
Mar 05, 2014 | 38.45 | 38.46 | 38.32 | 38.35 | 31,556 | -0.05(-0.14%) |