Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.49 | 39.75 | 39.41 | 39.65 | 1,416,694 | +0.26(+0.66%) |
May 29, 2014 | 39.36 | 39.52 | 39.15 | 39.39 | 1,247,752 | -0.03(-0.07%) |
May 28, 2014 | 39.51 | 39.62 | 39.17 | 39.42 | 1,270,099 | -0.10(-0.26%) |
May 27, 2014 | 39.80 | 39.80 | 39.25 | 39.52 | 1,746,736 | -0.24(-0.59%) |
May 23, 2014 | 39.57 | 39.76 | 39.76 | 39.76 | 1,314,411 | +0.06(+0.15%) |
May 22, 2014 | 39.61 | 39.84 | 39.57 | 39.70 | 593,616 | +0.05(+0.13%) |
May 21, 2014 | 39.45 | 39.74 | 39.27 | 39.65 | 841,492 | +0.27(+0.67%) |
May 20, 2014 | 39.67 | 39.76 | 39.24 | 39.38 | 795,000 | -0.39(-0.98%) |
May 19, 2014 | 39.77 | 40.12 | 39.70 | 39.78 | 1,075,226 | -0.24(-0.59%) |
May 16, 2014 | 39.80 | 40.14 | 39.57 | 40.01 | 873,541 | +0.11(+0.28%) |
May 15, 2014 | 40.59 | 40.61 | 39.56 | 39.90 | 2,129,675 | -0.67(-1.66%) |
May 14, 2014 | 40.81 | 41.03 | 40.54 | 40.57 | 806,707 | -0.41(-0.99%) |
May 13, 2014 | 41.00 | 41.17 | 40.79 | 40.98 | 1,070,794 | -0.07(-0.16%) |
May 12, 2014 | 41.36 | 41.39 | 40.93 | 41.05 | 1,328,993 | +0.13(+0.31%) |
May 09, 2014 | 40.74 | 41.02 | 40.62 | 40.92 | 809,865 | +0.11(+0.27%) |
May 08, 2014 | 40.82 | 41.09 | 40.62 | 40.81 | 1,020,224 | -0.06(-0.14%) |
May 07, 2014 | 40.86 | 41.15 | 40.66 | 40.87 | 1,306,646 | -0.03(-0.07%) |
May 06, 2014 | 40.92 | 41.32 | 40.88 | 40.90 | 1,020,132 | -0.10(-0.23%) |
May 05, 2014 | 40.98 | 41.10 | 40.70 | 40.99 | 1,141,328 | -0.18(-0.45%) |
May 02, 2014 | 41.18 | 41.43 | 41.12 | 41.18 | 776,098 | +0.08(+0.20%) |
May 01, 2014 | 40.71 | 41.30 | 40.71 | 41.10 | 964,183 | +0.30(+0.72%) |
Apr 30, 2014 | 40.71 | 40.86 | 40.35 | 40.80 | 1,566,371 | +0.06(+0.15%) |
Apr 29, 2014 | 40.85 | 40.98 | 40.57 | 40.74 | 1,185,265 | -0.06(-0.14%) |
Apr 28, 2014 | 40.29 | 40.98 | 40.11 | 40.80 | 2,315,332 | +0.71(+1.77%) |
Apr 25, 2014 | 40.23 | 40.46 | 40.08 | 40.09 | 1,087,467 | -0.17(-0.42%) |
Apr 24, 2014 | 40.38 | 40.58 | 40.11 | 40.26 | 1,217,122 | -0.07(-0.16%) |
Apr 23, 2014 | 40.60 | 40.72 | 40.06 | 40.33 | 2,636,967 | -0.19(-0.47%) |
Apr 22, 2014 | 40.81 | 41.01 | 40.49 | 40.52 | 1,303,682 | -0.26(-0.65%) |
Apr 21, 2014 | 41.08 | 41.70 | 39.76 | 40.78 | 2,134,226 | +0.77(+1.92%) |
Apr 17, 2014 | 39.50 | 40.01 | 40.01 | 40.01 | 2,729,534 | +0.56(+1.41%) |
Apr 16, 2014 | 39.32 | 39.58 | 39.27 | 39.45 | 1,130,248 | +0.27(+0.69%) |
Apr 15, 2014 | 39.16 | 39.61 | 38.76 | 39.18 | 1,785,070 | -0.12(-0.32%) |
Apr 14, 2014 | 39.45 | 40.42 | 39.06 | 39.31 | 1,444,313 | +0.01(+0.04%) |
Apr 11, 2014 | 39.65 | 39.79 | 39.26 | 39.29 | 1,417,857 | -0.49(-1.23%) |
Apr 10, 2014 | 40.31 | 40.42 | 39.73 | 39.78 | 1,537,569 | -0.58(-1.43%) |
Apr 09, 2014 | 40.09 | 40.49 | 40.05 | 40.36 | 1,155,075 | +0.39(+0.97%) |
Apr 08, 2014 | 39.94 | 40.36 | 39.94 | 39.97 | 1,713,205 | +0.03(+0.07%) |
Apr 07, 2014 | 40.26 | 40.28 | 39.79 | 39.94 | 1,595,501 | -0.34(-0.85%) |
Apr 04, 2014 | 40.52 | 40.91 | 40.09 | 40.29 | 1,763,475 | -0.57(-1.40%) |
Apr 03, 2014 | 41.18 | 41.33 | 40.74 | 40.86 | 1,215,161 | -0.38(-0.92%) |
Apr 02, 2014 | 41.29 | 41.56 | 41.11 | 41.24 | 1,640,210 | -0.07(-0.18%) |
Apr 01, 2014 | 40.94 | 41.37 | 40.93 | 41.31 | 1,657,650 | +0.56(+1.38%) |
Mar 31, 2014 | 40.56 | 40.85 | 40.47 | 40.75 | 1,027,599 | +0.32(+0.80%) |
Mar 28, 2014 | 40.18 | 40.79 | 40.14 | 40.43 | 1,199,948 | +0.49(+1.23%) |
Mar 27, 2014 | 40.02 | 40.03 | 39.58 | 39.94 | 1,245,829 | +0.03(+0.07%) |
Mar 26, 2014 | 40.17 | 40.56 | 39.85 | 39.91 | 1,337,056 | -0.09(-0.22%) |
Mar 25, 2014 | 40.41 | 40.46 | 39.82 | 40.00 | 1,800,236 | -0.26(-0.66%) |
Mar 24, 2014 | 40.38 | 40.52 | 40.08 | 40.26 | 1,542,459 | -0.18(-0.45%) |
Mar 21, 2014 | 40.56 | 40.67 | 40.05 | 40.44 | 3,522,293 | +0.20(+0.49%) |
Mar 20, 2014 | 39.96 | 40.35 | 39.91 | 40.24 | 1,101,785 | +0.14(+0.35%) |
Mar 19, 2014 | 40.45 | 40.57 | 39.82 | 40.11 | 1,192,164 | -0.23(-0.58%) |
Mar 18, 2014 | 40.24 | 40.65 | 40.15 | 40.34 | 1,152,673 | +0.07(+0.18%) |
Mar 17, 2014 | 40.18 | 40.66 | 40.16 | 40.27 | 1,604,722 | +0.22(+0.55%) |
Mar 14, 2014 | 40.02 | 40.40 | 39.93 | 40.05 | 1,359,624 | +0.01(+0.04%) |
Mar 13, 2014 | 40.16 | 40.44 | 39.77 | 40.03 | 1,988,514 | +0.04(+0.11%) |
Mar 12, 2014 | 39.68 | 40.06 | 39.45 | 39.99 | 1,751,821 | +0.06(+0.15%) |
Mar 11, 2014 | 40.05 | 40.13 | 39.86 | 39.93 | 1,674,343 | -0.25(-0.62%) |
Mar 10, 2014 | 40.15 | 40.22 | 39.92 | 40.18 | 861,589 | +0.05(+0.13%) |
Mar 07, 2014 | 40.53 | 40.74 | 40.10 | 40.13 | 1,320,769 | -0.23(-0.56%) |
Mar 06, 2014 | 40.28 | 40.53 | 40.16 | 40.35 | 1,182,441 | +0.18(+0.46%) |
Mar 05, 2014 | 40.16 | 40.28 | 39.91 | 40.17 | 1,453,279 | -0.10(-0.24%) |
Mar 04, 2014 | 40.33 | 40.72 | 40.14 | 40.27 | 1,701,232 | +0.23(+0.57%) |