Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.32 | 42.54 | 41.65 | 41.87 | 38,444 | -0.58(-1.37%) |
May 29, 2014 | 42.87 | 43.14 | 41.55 | 42.46 | 34,809 | -0.51(-1.19%) |
May 28, 2014 | 43.45 | 44.03 | 42.92 | 42.97 | 33,879 | -0.76(-1.74%) |
May 27, 2014 | 43.08 | 44.92 | 42.25 | 43.73 | 32,643 | +0.93(+2.18%) |
May 23, 2014 | 42.31 | 42.80 | 42.80 | 42.80 | 30,813 | +0.71(+1.68%) |
May 22, 2014 | 42.10 | 42.21 | 41.87 | 42.09 | 3,970 | -0.03(-0.07%) |
May 21, 2014 | 42.21 | 42.21 | 41.52 | 42.12 | 39,754 | +0.33(+0.79%) |
May 20, 2014 | 41.95 | 42.37 | 41.61 | 41.79 | 101,455 | -1.01(-2.37%) |
May 19, 2014 | 42.75 | 43.17 | 42.57 | 42.80 | 47,353 | +0.07(+0.17%) |
May 16, 2014 | 42.94 | 43.10 | 42.22 | 42.73 | 81,282 | -0.36(-0.84%) |
May 15, 2014 | 43.67 | 44.17 | 42.72 | 43.09 | 61,512 | -0.90(-2.05%) |
May 14, 2014 | 45.38 | 45.74 | 43.93 | 44.00 | 56,819 | -1.59(-3.48%) |
May 13, 2014 | 46.35 | 46.61 | 45.58 | 45.58 | 78,789 | -0.86(-1.86%) |
May 12, 2014 | 42.98 | 46.62 | 42.98 | 46.45 | 146,146 | +3.25(+7.53%) |
May 09, 2014 | 40.48 | 43.20 | 40.48 | 43.20 | 70,954 | +0.24(+0.57%) |
May 08, 2014 | 41.73 | 43.04 | 41.73 | 42.95 | 81,773 | +1.21(+2.90%) |
May 07, 2014 | 41.33 | 41.88 | 41.06 | 41.74 | 29,228 | +0.61(+1.49%) |
May 06, 2014 | 41.10 | 41.55 | 40.93 | 41.13 | 70,291 | -0.12(-0.29%) |
May 05, 2014 | 41.35 | 41.75 | 41.00 | 41.25 | 30,908 | -0.31(-0.76%) |
May 02, 2014 | 41.82 | 41.86 | 41.40 | 41.56 | 36,037 | -0.09(-0.23%) |
May 01, 2014 | 41.51 | 41.81 | 40.95 | 41.66 | 62,901 | -0.01(-0.02%) |
Apr 30, 2014 | 41.33 | 41.81 | 41.06 | 41.66 | 46,610 | +0.33(+0.80%) |
Apr 29, 2014 | 41.39 | 41.82 | 41.06 | 41.33 | 38,657 | +0.04(+0.10%) |
Apr 28, 2014 | 41.19 | 41.49 | 40.92 | 41.30 | 37,576 | +0.20(+0.50%) |
Apr 25, 2014 | 41.14 | 41.74 | 40.66 | 41.09 | 50,503 | -0.35(-0.85%) |
Apr 24, 2014 | 41.54 | 41.76 | 41.21 | 41.44 | 22,679 | +0.14(+0.34%) |
Apr 23, 2014 | 41.45 | 41.83 | 41.08 | 41.30 | 38,599 | -0.31(-0.74%) |
Apr 22, 2014 | 41.64 | 41.74 | 41.28 | 41.61 | 29,612 | -0.12(-0.28%) |
Apr 21, 2014 | 42.13 | 42.13 | 41.50 | 41.73 | 15,780 | -0.13(-0.30%) |
Apr 17, 2014 | 40.83 | 41.85 | 41.85 | 41.85 | 35,779 | +0.79(+1.91%) |
Apr 16, 2014 | 41.08 | 41.12 | 40.62 | 41.07 | 35,784 | +0.33(+0.81%) |
Apr 15, 2014 | 40.74 | 41.08 | 39.94 | 40.74 | 53,117 | +0.26(+0.64%) |
Apr 14, 2014 | 40.32 | 40.69 | 40.12 | 40.48 | 36,554 | +0.57(+1.44%) |
Apr 11, 2014 | 39.79 | 40.18 | 39.76 | 39.90 | 51,915 | -0.29(-0.72%) |
Apr 10, 2014 | 40.38 | 41.08 | 39.87 | 40.20 | 55,014 | -0.79(-1.94%) |
Apr 09, 2014 | 41.00 | 41.46 | 40.76 | 40.99 | 111,367 | -0.02(-0.04%) |
Apr 08, 2014 | 40.34 | 41.14 | 40.34 | 41.00 | 32,744 | +0.83(+2.07%) |
Apr 07, 2014 | 41.02 | 41.03 | 39.92 | 40.17 | 66,037 | -1.01(-2.44%) |
Apr 04, 2014 | 42.67 | 42.67 | 41.11 | 41.18 | 44,615 | -1.12(-2.64%) |
Apr 03, 2014 | 41.96 | 42.62 | 41.93 | 42.29 | 52,660 | -0.12(-0.28%) |
Apr 02, 2014 | 42.32 | 42.88 | 42.17 | 42.41 | 64,617 | +0.24(+0.58%) |
Apr 01, 2014 | 42.36 | 42.50 | 41.66 | 42.17 | 66,375 | -0.24(-0.57%) |
Mar 31, 2014 | 41.77 | 42.68 | 41.73 | 42.41 | 53,296 | +0.73(+1.75%) |
Mar 28, 2014 | 41.60 | 42.13 | 41.42 | 41.68 | 39,418 | +0.05(+0.11%) |
Mar 27, 2014 | 41.82 | 41.82 | 41.51 | 41.63 | 39,522 | -0.09(-0.23%) |
Mar 26, 2014 | 43.00 | 43.00 | 41.01 | 41.73 | 39,414 | -1.00(-2.33%) |
Mar 25, 2014 | 42.61 | 43.06 | 42.47 | 42.72 | 43,714 | +0.30(+0.71%) |
Mar 24, 2014 | 41.95 | 42.66 | 41.67 | 42.42 | 41,512 | +0.82(+1.97%) |
Mar 21, 2014 | 40.95 | 41.72 | 40.89 | 41.60 | 122,123 | +0.79(+1.92%) |
Mar 20, 2014 | 40.84 | 40.99 | 40.74 | 40.82 | 48,483 | -0.01(-0.02%) |
Mar 19, 2014 | 40.20 | 41.63 | 39.95 | 40.82 | 61,961 | +0.64(+1.58%) |
Mar 18, 2014 | 39.32 | 40.20 | 39.32 | 40.19 | 112,185 | +0.75(+1.91%) |
Mar 17, 2014 | 39.21 | 39.63 | 38.84 | 39.43 | 49,816 | +0.28(+0.72%) |
Mar 14, 2014 | 39.03 | 39.45 | 38.85 | 39.15 | 30,652 | +0.06(+0.16%) |
Mar 13, 2014 | 39.47 | 39.64 | 38.93 | 39.09 | 32,471 | -0.28(-0.72%) |
Mar 12, 2014 | 39.44 | 39.75 | 39.14 | 39.37 | 32,096 | -0.19(-0.48%) |
Mar 11, 2014 | 39.59 | 40.04 | 39.28 | 39.56 | 102,885 | -0.10(-0.26%) |
Mar 10, 2014 | 39.27 | 39.67 | 39.02 | 39.66 | 66,830 | +0.44(+1.12%) |
Mar 07, 2014 | 39.47 | 39.47 | 39.04 | 39.22 | 39,584 | -0.01(-0.02%) |
Mar 06, 2014 | 39.12 | 39.47 | 39.02 | 39.23 | 40,388 | +0.29(+0.75%) |
Mar 05, 2014 | 39.28 | 39.28 | 38.69 | 38.94 | 52,331 | -0.56(-1.41%) |
Mar 04, 2014 | 39.04 | 40.05 | 38.27 | 39.50 | 115,339 | +0.79(+2.03%) |