Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.05 | 40.08 | 40.02 | 40.04 | 391,441 | -0.02(-0.06%) |
May 29, 2014 | 40.17 | 40.17 | 40.04 | 40.06 | 149,380 | -0.15(-0.37%) |
May 28, 2014 | 40.02 | 40.21 | 40.02 | 40.21 | 187,924 | +0.23(+0.59%) |
May 27, 2014 | 39.99 | 40.01 | 39.90 | 39.98 | 172,014 | +0.08(+0.20%) |
May 23, 2014 | 39.94 | 39.90 | 39.90 | 39.90 | 100,046 | +0.02(+0.04%) |
May 22, 2014 | 39.89 | 39.91 | 39.88 | 39.88 | 77,622 | -0.02(-0.04%) |
May 21, 2014 | 39.90 | 39.91 | 39.87 | 39.90 | 128,554 | -0.02(-0.04%) |
May 20, 2014 | 39.91 | 39.92 | 39.87 | 39.91 | 220,501 | -0.04(-0.10%) |
May 19, 2014 | 39.98 | 39.98 | 39.94 | 39.95 | 149,004 | +0.01(+0.02%) |
May 16, 2014 | 39.98 | 39.98 | 39.94 | 39.95 | 316,414 | -0.07(-0.18%) |
May 15, 2014 | 40.01 | 40.04 | 39.92 | 40.02 | 178,693 | +0.07(+0.18%) |
May 14, 2014 | 39.91 | 39.98 | 39.88 | 39.95 | 164,510 | +0.03(+0.08%) |
May 13, 2014 | 39.82 | 39.91 | 39.80 | 39.91 | 424,644 | +0.11(+0.28%) |
May 12, 2014 | 39.78 | 39.82 | 39.77 | 39.80 | 131,412 | -0.02(-0.04%) |
May 09, 2014 | 39.84 | 39.84 | 39.80 | 39.82 | 202,932 | -0.02(-0.06%) |
May 08, 2014 | 39.81 | 39.85 | 39.77 | 39.84 | 283,411 | +0.05(+0.14%) |
May 07, 2014 | 39.78 | 39.80 | 39.76 | 39.79 | 185,669 | +0.00(+0.01%) |
May 06, 2014 | 39.79 | 39.80 | 39.76 | 39.79 | 202,383 | +0.02(+0.05%) |
May 05, 2014 | 39.78 | 39.83 | 39.74 | 39.77 | 5,334,692 | -0.02(-0.04%) |
May 02, 2014 | 39.75 | 39.81 | 39.72 | 39.78 | 128,256 | +0.01(+0.02%) |
May 01, 2014 | 39.76 | 39.78 | 39.73 | 39.77 | 151,778 | +0.03(+0.07%) |
Apr 30, 2014 | 39.71 | 39.76 | 39.67 | 39.74 | 300,940 | +0.06(+0.16%) |
Apr 29, 2014 | 39.66 | 39.68 | 39.64 | 39.68 | 254,991 | +0.02(+0.04%) |
Apr 28, 2014 | 39.69 | 39.70 | 39.64 | 39.67 | 317,084 | -0.04(-0.10%) |
Apr 25, 2014 | 39.66 | 39.70 | 39.65 | 39.70 | 246,543 | +0.05(+0.12%) |
Apr 24, 2014 | 39.65 | 39.68 | 39.63 | 39.66 | 498,141 | +0.00(+0.00%) |
Apr 23, 2014 | 39.66 | 39.70 | 39.63 | 39.66 | 228,884 | +0.01(+0.02%) |
Apr 22, 2014 | 39.63 | 39.66 | 39.62 | 39.65 | 130,734 | +0.00(+0.00%) |
Apr 21, 2014 | 39.69 | 39.69 | 39.63 | 39.65 | 210,120 | +0.03(+0.08%) |
Apr 17, 2014 | 39.66 | 39.62 | 39.62 | 39.62 | 161,722 | -0.06(-0.16%) |
Apr 16, 2014 | 39.68 | 39.70 | 39.63 | 39.68 | 115,613 | -0.04(-0.10%) |
Apr 15, 2014 | 39.66 | 39.74 | 39.60 | 39.72 | 107,391 | +0.10(+0.26%) |
Apr 14, 2014 | 39.67 | 39.67 | 39.58 | 39.62 | 144,268 | -0.06(-0.16%) |
Apr 11, 2014 | 39.67 | 39.70 | 39.58 | 39.68 | 131,620 | +0.05(+0.14%) |
Apr 10, 2014 | 39.66 | 39.66 | 39.56 | 39.63 | 154,223 | +0.08(+0.20%) |
Apr 09, 2014 | 39.55 | 39.60 | 39.48 | 39.55 | 1,350,517 | -0.01(-0.02%) |
Apr 08, 2014 | 39.56 | 39.57 | 39.52 | 39.56 | 129,140 | -0.03(-0.08%) |
Apr 07, 2014 | 39.60 | 39.60 | 39.55 | 39.59 | 164,070 | +0.04(+0.10%) |
Apr 04, 2014 | 39.49 | 39.58 | 39.48 | 39.55 | 286,971 | +0.06(+0.16%) |
Apr 03, 2014 | 39.45 | 39.49 | 39.44 | 39.49 | 127,913 | +0.05(+0.14%) |
Apr 02, 2014 | 39.46 | 39.46 | 39.37 | 39.43 | 198,287 | -0.05(-0.12%) |
Apr 01, 2014 | 39.49 | 39.51 | 39.44 | 39.48 | 620,119 | -0.03(-0.07%) |
Mar 31, 2014 | 39.45 | 39.51 | 39.42 | 39.51 | 164,322 | +0.01(+0.02%) |
Mar 28, 2014 | 39.53 | 39.54 | 39.44 | 39.50 | 123,602 | -0.04(-0.10%) |
Mar 27, 2014 | 39.53 | 39.54 | 39.50 | 39.54 | 119,116 | +0.04(+0.10%) |
Mar 26, 2014 | 39.49 | 39.51 | 39.41 | 39.50 | 210,285 | +0.04(+0.10%) |
Mar 25, 2014 | 39.49 | 39.49 | 39.39 | 39.46 | 111,740 | +0.01(+0.02%) |
Mar 24, 2014 | 39.39 | 39.46 | 39.38 | 39.45 | 116,032 | +0.03(+0.08%) |
Mar 21, 2014 | 39.39 | 39.43 | 39.33 | 39.42 | 126,212 | +0.06(+0.16%) |
Mar 20, 2014 | 39.34 | 39.38 | 39.29 | 39.36 | 90,637 | -0.02(-0.04%) |
Mar 19, 2014 | 39.47 | 39.47 | 39.32 | 39.37 | 178,119 | -0.10(-0.26%) |
Mar 18, 2014 | 39.45 | 39.47 | 39.42 | 39.47 | 146,244 | +0.02(+0.04%) |
Mar 17, 2014 | 39.47 | 39.47 | 39.43 | 39.46 | 171,664 | +0.00(+0.00%) |
Mar 14, 2014 | 39.54 | 39.54 | 39.43 | 39.46 | 86,896 | +0.02(+0.04%) |
Mar 13, 2014 | 39.40 | 39.47 | 39.37 | 39.44 | 186,547 | +0.02(+0.04%) |
Mar 12, 2014 | 39.40 | 39.45 | 39.37 | 39.43 | 98,285 | +0.05(+0.14%) |
Mar 11, 2014 | 39.34 | 39.40 | 39.30 | 39.37 | 297,680 | +0.02(+0.04%) |
Mar 10, 2014 | 39.35 | 39.37 | 39.30 | 39.36 | 98,982 | +0.02(+0.06%) |
Mar 07, 2014 | 39.30 | 39.37 | 39.27 | 39.33 | 125,539 | -0.04(-0.10%) |
Mar 06, 2014 | 39.40 | 39.40 | 39.30 | 39.37 | 143,062 | -0.05(-0.12%) |
Mar 05, 2014 | 39.43 | 39.45 | 39.39 | 39.42 | 109,843 | +0.01(+0.02%) |
Mar 04, 2014 | 39.47 | 39.47 | 39.39 | 39.41 | 127,362 | -0.08(-0.20%) |