Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.62 | 41.82 | 41.49 | 41.70 | 270,592 | +0.17(+0.40%) |
May 29, 2014 | 41.85 | 41.85 | 41.35 | 41.53 | 122,877 | -0.14(-0.34%) |
May 28, 2014 | 41.91 | 42.07 | 41.53 | 41.67 | 166,421 | -0.25(-0.61%) |
May 27, 2014 | 41.82 | 42.15 | 41.72 | 41.93 | 149,787 | +0.43(+1.04%) |
May 23, 2014 | 41.11 | 41.50 | 41.50 | 41.50 | 147,296 | +0.15(+0.37%) |
May 22, 2014 | 41.00 | 41.48 | 41.00 | 41.35 | 46,022 | +0.35(+0.85%) |
May 21, 2014 | 41.29 | 41.58 | 40.80 | 41.00 | 151,898 | -0.21(-0.52%) |
May 20, 2014 | 41.30 | 41.44 | 40.70 | 41.21 | 318,527 | -0.21(-0.50%) |
May 19, 2014 | 41.92 | 42.01 | 41.30 | 41.42 | 270,590 | -0.74(-1.76%) |
May 16, 2014 | 41.55 | 42.19 | 41.54 | 42.16 | 227,311 | +0.50(+1.20%) |
May 15, 2014 | 41.41 | 41.69 | 41.23 | 41.66 | 264,577 | +0.07(+0.17%) |
May 14, 2014 | 41.82 | 42.23 | 41.53 | 41.59 | 233,746 | -0.24(-0.57%) |
May 13, 2014 | 42.53 | 42.70 | 41.75 | 41.82 | 340,531 | -0.88(-2.05%) |
May 12, 2014 | 42.80 | 43.19 | 42.68 | 42.70 | 322,670 | -0.02(-0.06%) |
May 09, 2014 | 42.55 | 43.23 | 42.55 | 42.72 | 245,342 | -0.56(-1.29%) |
May 08, 2014 | 43.88 | 44.19 | 43.10 | 43.28 | 184,864 | -0.53(-1.20%) |
May 07, 2014 | 42.63 | 43.96 | 42.57 | 43.81 | 342,107 | +1.08(+2.52%) |
May 06, 2014 | 43.19 | 43.54 | 42.56 | 42.73 | 216,241 | -0.56(-1.29%) |
May 05, 2014 | 43.03 | 43.41 | 42.94 | 43.29 | 189,068 | +0.07(+0.17%) |
May 02, 2014 | 43.51 | 43.77 | 42.91 | 43.22 | 262,846 | -0.26(-0.60%) |
May 01, 2014 | 43.83 | 44.01 | 43.31 | 43.48 | 348,624 | -0.33(-0.75%) |
Apr 30, 2014 | 43.79 | 44.17 | 43.44 | 43.81 | 228,266 | +0.02(+0.05%) |
Apr 29, 2014 | 44.15 | 44.35 | 43.64 | 43.78 | 215,353 | -0.21(-0.47%) |
Apr 28, 2014 | 43.86 | 44.08 | 43.23 | 43.99 | 185,363 | +0.37(+0.84%) |
Apr 25, 2014 | 43.32 | 43.72 | 43.32 | 43.62 | 240,372 | +0.31(+0.72%) |
Apr 24, 2014 | 43.73 | 43.75 | 43.15 | 43.31 | 133,589 | -0.17(-0.38%) |
Apr 23, 2014 | 43.34 | 43.90 | 43.34 | 43.48 | 231,944 | +0.01(+0.02%) |
Apr 22, 2014 | 43.23 | 43.51 | 43.08 | 43.47 | 245,899 | +0.36(+0.83%) |
Apr 21, 2014 | 43.05 | 43.27 | 42.80 | 43.11 | 118,147 | -0.01(-0.02%) |
Apr 17, 2014 | 43.05 | 43.12 | 43.12 | 43.12 | 248,256 | -0.12(-0.28%) |
Apr 16, 2014 | 43.24 | 43.31 | 43.00 | 43.24 | 96,543 | +0.27(+0.63%) |
Apr 15, 2014 | 42.41 | 43.00 | 42.08 | 42.97 | 188,243 | +0.63(+1.49%) |
Apr 14, 2014 | 42.10 | 42.55 | 41.93 | 42.34 | 189,206 | +0.57(+1.35%) |
Apr 11, 2014 | 41.87 | 42.38 | 41.58 | 41.78 | 334,398 | -0.41(-0.98%) |
Apr 10, 2014 | 42.32 | 42.85 | 42.09 | 42.19 | 393,984 | -0.25(-0.58%) |
Apr 09, 2014 | 42.28 | 42.49 | 41.90 | 42.44 | 175,245 | +0.33(+0.79%) |
Apr 08, 2014 | 42.01 | 42.43 | 41.69 | 42.10 | 283,605 | +0.22(+0.53%) |
Apr 07, 2014 | 42.23 | 42.31 | 41.85 | 41.88 | 168,675 | -0.43(-1.02%) |
Apr 04, 2014 | 43.00 | 43.30 | 42.30 | 42.31 | 269,329 | -0.41(-0.97%) |
Apr 03, 2014 | 42.79 | 42.99 | 42.51 | 42.72 | 138,588 | -0.05(-0.11%) |
Apr 02, 2014 | 42.46 | 42.94 | 42.32 | 42.77 | 315,109 | +0.13(+0.30%) |
Apr 01, 2014 | 42.72 | 42.72 | 42.30 | 42.64 | 256,330 | +0.08(+0.19%) |
Mar 31, 2014 | 42.31 | 42.80 | 42.06 | 42.57 | 431,218 | +0.46(+1.10%) |
Mar 28, 2014 | 42.09 | 42.32 | 41.86 | 42.10 | 150,938 | -0.04(-0.09%) |
Mar 27, 2014 | 41.95 | 42.42 | 41.88 | 42.14 | 243,927 | +0.29(+0.68%) |
Mar 26, 2014 | 42.72 | 42.72 | 41.80 | 41.86 | 231,022 | -0.52(-1.22%) |
Mar 25, 2014 | 42.51 | 42.65 | 42.09 | 42.37 | 215,216 | +0.20(+0.47%) |
Mar 24, 2014 | 42.36 | 42.54 | 41.80 | 42.17 | 250,860 | -0.04(-0.09%) |
Mar 21, 2014 | 42.84 | 43.01 | 42.19 | 42.21 | 406,368 | -0.36(-0.84%) |
Mar 20, 2014 | 42.72 | 42.86 | 42.44 | 42.57 | 154,830 | -0.15(-0.35%) |
Mar 19, 2014 | 43.40 | 43.58 | 42.60 | 42.72 | 283,126 | -0.69(-1.60%) |
Mar 18, 2014 | 43.21 | 43.42 | 42.81 | 43.42 | 336,374 | +0.33(+0.76%) |
Mar 17, 2014 | 43.03 | 43.28 | 42.92 | 43.09 | 188,378 | +0.31(+0.73%) |
Mar 14, 2014 | 42.32 | 43.00 | 42.32 | 42.78 | 279,316 | +0.33(+0.77%) |
Mar 13, 2014 | 42.38 | 42.72 | 42.17 | 42.45 | 275,359 | +0.10(+0.23%) |
Mar 12, 2014 | 41.74 | 42.39 | 41.74 | 42.36 | 216,245 | +0.42(+1.01%) |
Mar 11, 2014 | 42.64 | 42.64 | 41.85 | 41.94 | 147,026 | -0.77(-1.81%) |
Mar 10, 2014 | 42.40 | 42.78 | 42.35 | 42.71 | 171,598 | +0.19(+0.45%) |
Mar 07, 2014 | 43.01 | 43.01 | 42.36 | 42.52 | 216,437 | -0.35(-0.82%) |
Mar 06, 2014 | 43.19 | 43.59 | 42.67 | 42.87 | 131,345 | -0.13(-0.30%) |
Mar 05, 2014 | 43.39 | 43.39 | 42.75 | 43.00 | 178,116 | -0.47(-1.08%) |
Mar 04, 2014 | 43.24 | 43.94 | 42.86 | 43.47 | 406,290 | +0.76(+1.79%) |