Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.18 | 43.34 | 43.09 | 43.32 | 223,942 | +0.02(+0.04%) |
May 29, 2014 | 43.03 | 43.33 | 42.84 | 43.30 | 175,342 | +0.39(+0.90%) |
May 28, 2014 | 42.88 | 43.00 | 42.70 | 42.91 | 134,915 | +0.04(+0.09%) |
May 27, 2014 | 42.99 | 43.03 | 42.72 | 42.87 | 227,286 | -0.03(-0.06%) |
May 23, 2014 | 42.95 | 42.90 | 42.90 | 42.90 | 95,754 | -0.14(-0.32%) |
May 22, 2014 | 42.95 | 43.11 | 42.88 | 43.04 | 59,755 | +0.09(+0.21%) |
May 21, 2014 | 42.66 | 42.98 | 42.66 | 42.95 | 139,312 | +0.45(+1.06%) |
May 20, 2014 | 42.63 | 42.69 | 42.41 | 42.49 | 85,121 | -0.17(-0.39%) |
May 19, 2014 | 42.50 | 42.77 | 42.48 | 42.66 | 173,574 | +0.16(+0.37%) |
May 16, 2014 | 42.58 | 42.58 | 42.30 | 42.50 | 170,273 | -0.13(-0.30%) |
May 15, 2014 | 43.03 | 43.04 | 42.30 | 42.63 | 140,338 | -0.50(-1.16%) |
May 14, 2014 | 43.09 | 43.28 | 43.09 | 43.13 | 262,252 | +0.04(+0.09%) |
May 13, 2014 | 43.06 | 43.20 | 42.98 | 43.09 | 101,918 | +0.14(+0.32%) |
May 12, 2014 | 42.82 | 42.97 | 42.76 | 42.96 | 145,024 | +0.38(+0.89%) |
May 09, 2014 | 42.67 | 42.67 | 42.40 | 42.58 | 108,419 | -0.06(-0.15%) |
May 08, 2014 | 43.18 | 43.26 | 42.59 | 42.64 | 227,072 | -0.63(-1.45%) |
May 07, 2014 | 43.15 | 43.34 | 42.87 | 43.27 | 305,977 | +0.30(+0.71%) |
May 06, 2014 | 42.85 | 43.16 | 42.84 | 42.97 | 236,944 | +0.04(+0.09%) |
May 05, 2014 | 42.74 | 43.01 | 42.62 | 42.93 | 180,381 | +0.09(+0.22%) |
May 02, 2014 | 42.69 | 43.04 | 42.54 | 42.84 | 121,441 | +0.20(+0.48%) |
May 01, 2014 | 42.71 | 42.83 | 42.56 | 42.63 | 518,318 | -0.16(-0.37%) |
Apr 30, 2014 | 42.75 | 42.83 | 42.50 | 42.79 | 145,767 | -0.06(-0.13%) |
Apr 29, 2014 | 42.73 | 43.13 | 42.73 | 42.85 | 238,784 | +0.34(+0.80%) |
Apr 28, 2014 | 42.66 | 42.70 | 42.19 | 42.50 | 377,947 | -0.06(-0.13%) |
Apr 25, 2014 | 42.73 | 42.82 | 42.42 | 42.56 | 119,786 | -0.25(-0.58%) |
Apr 24, 2014 | 42.96 | 43.02 | 42.75 | 42.81 | 109,740 | -0.06(-0.13%) |
Apr 23, 2014 | 42.61 | 42.96 | 42.61 | 42.86 | 236,438 | +0.25(+0.58%) |
Apr 22, 2014 | 42.50 | 42.71 | 42.32 | 42.61 | 150,052 | +0.01(+0.02%) |
Apr 21, 2014 | 42.41 | 42.61 | 42.37 | 42.61 | 1,295,101 | +0.21(+0.50%) |
Apr 17, 2014 | 42.09 | 42.39 | 42.39 | 42.39 | 153,597 | +0.34(+0.80%) |
Apr 16, 2014 | 41.82 | 42.06 | 41.77 | 42.06 | 118,035 | +0.45(+1.08%) |
Apr 15, 2014 | 41.16 | 41.62 | 41.02 | 41.61 | 180,656 | +0.40(+0.96%) |
Apr 14, 2014 | 41.05 | 41.34 | 40.87 | 41.21 | 108,428 | +0.48(+1.18%) |
Apr 11, 2014 | 40.78 | 41.05 | 40.72 | 40.73 | 580,888 | -0.24(-0.59%) |
Apr 10, 2014 | 41.45 | 41.63 | 40.89 | 40.97 | 218,047 | -0.59(-1.42%) |
Apr 09, 2014 | 41.40 | 41.61 | 41.13 | 41.56 | 162,183 | +0.28(+0.67%) |
Apr 08, 2014 | 40.91 | 41.33 | 40.91 | 41.29 | 122,030 | +0.46(+1.13%) |
Apr 07, 2014 | 41.38 | 41.40 | 40.78 | 40.82 | 170,840 | -0.65(-1.56%) |
Apr 04, 2014 | 41.85 | 42.01 | 41.40 | 41.47 | 395,323 | -0.08(-0.20%) |
Apr 03, 2014 | 41.40 | 41.65 | 41.36 | 41.55 | 233,215 | +0.17(+0.40%) |
Apr 02, 2014 | 41.12 | 41.45 | 41.12 | 41.39 | 118,258 | +0.26(+0.63%) |
Apr 01, 2014 | 40.99 | 41.15 | 40.90 | 41.13 | 362,895 | +0.22(+0.54%) |
Mar 31, 2014 | 41.07 | 41.07 | 40.77 | 40.91 | 932,636 | +0.05(+0.11%) |
Mar 28, 2014 | 40.53 | 40.95 | 40.51 | 40.86 | 689,723 | +0.48(+1.19%) |
Mar 27, 2014 | 40.02 | 40.46 | 39.97 | 40.38 | 174,120 | +0.38(+0.95%) |
Mar 26, 2014 | 40.45 | 40.54 | 39.99 | 40.00 | 458,194 | -0.29(-0.71%) |
Mar 25, 2014 | 40.18 | 40.35 | 40.18 | 40.29 | 355,539 | +0.33(+0.82%) |
Mar 24, 2014 | 40.27 | 40.44 | 39.90 | 39.96 | 310,764 | -0.27(-0.66%) |
Mar 21, 2014 | 40.19 | 40.44 | 40.16 | 40.23 | 324,384 | +0.21(+0.53%) |
Mar 20, 2014 | 39.66 | 40.05 | 39.52 | 40.01 | 170,491 | +0.17(+0.44%) |
Mar 19, 2014 | 40.24 | 40.24 | 39.65 | 39.84 | 212,784 | -0.39(-0.96%) |
Mar 18, 2014 | 39.95 | 40.32 | 39.90 | 40.23 | 156,080 | +0.29(+0.71%) |
Mar 17, 2014 | 39.84 | 40.12 | 39.83 | 39.94 | 222,734 | +0.16(+0.39%) |
Mar 14, 2014 | 39.63 | 39.90 | 39.63 | 39.79 | 129,017 | +0.10(+0.26%) |
Mar 13, 2014 | 40.07 | 40.07 | 39.56 | 39.68 | 1,638,609 | -0.32(-0.80%) |
Mar 12, 2014 | 39.75 | 40.07 | 39.68 | 40.01 | 161,188 | +0.04(+0.09%) |
Mar 11, 2014 | 40.47 | 40.54 | 39.87 | 39.97 | 611,062 | -0.46(-1.14%) |
Mar 10, 2014 | 40.45 | 40.46 | 40.14 | 40.43 | 192,956 | -0.05(-0.11%) |
Mar 07, 2014 | 40.59 | 40.59 | 40.32 | 40.48 | 137,800 | -0.04(-0.09%) |
Mar 06, 2014 | 40.29 | 40.56 | 40.29 | 40.51 | 103,099 | +0.27(+0.66%) |
Mar 05, 2014 | 40.37 | 40.45 | 40.14 | 40.24 | 683,227 | -0.17(-0.41%) |
Mar 04, 2014 | 40.36 | 40.55 | 40.22 | 40.41 | 196,038 | +0.39(+0.97%) |