Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.69 | 40.84 | 40.41 | 40.70 | 239,546 | +0.01(+0.02%) |
May 29, 2014 | 40.61 | 40.69 | 40.45 | 40.69 | 97,925 | +0.23(+0.56%) |
May 28, 2014 | 40.56 | 40.67 | 40.32 | 40.46 | 306,630 | -0.09(-0.23%) |
May 27, 2014 | 40.63 | 40.68 | 40.36 | 40.56 | 580,854 | +0.42(+1.05%) |
May 23, 2014 | 39.75 | 40.14 | 40.14 | 40.14 | 845,704 | +0.33(+0.83%) |
May 22, 2014 | 39.30 | 40.02 | 39.29 | 39.81 | 62,167 | +0.51(+1.31%) |
May 21, 2014 | 39.24 | 39.56 | 39.07 | 39.29 | 66,052 | +0.15(+0.39%) |
May 20, 2014 | 39.45 | 39.45 | 38.86 | 39.14 | 77,490 | -0.29(-0.74%) |
May 19, 2014 | 38.99 | 39.51 | 38.93 | 39.43 | 169,065 | +0.40(+1.02%) |
May 16, 2014 | 38.95 | 39.07 | 38.71 | 39.03 | 121,734 | +0.06(+0.15%) |
May 15, 2014 | 38.89 | 38.98 | 38.44 | 38.98 | 70,179 | -0.05(-0.13%) |
May 14, 2014 | 39.06 | 39.35 | 38.80 | 39.03 | 87,969 | -0.14(-0.36%) |
May 13, 2014 | 39.35 | 39.51 | 39.01 | 39.17 | 105,421 | -0.02(-0.04%) |
May 12, 2014 | 38.85 | 39.34 | 38.85 | 39.18 | 75,996 | +0.46(+1.18%) |
May 09, 2014 | 38.87 | 38.87 | 38.02 | 38.73 | 185,653 | -0.01(-0.03%) |
May 08, 2014 | 39.22 | 39.67 | 38.64 | 38.74 | 116,517 | -0.52(-1.32%) |
May 07, 2014 | 39.38 | 39.44 | 38.61 | 39.26 | 122,191 | -0.14(-0.36%) |
May 06, 2014 | 39.69 | 39.89 | 39.33 | 39.40 | 89,185 | -0.27(-0.67%) |
May 05, 2014 | 39.64 | 39.68 | 38.77 | 39.67 | 246,521 | +0.24(+0.60%) |
May 02, 2014 | 39.49 | 39.59 | 39.13 | 39.43 | 65,544 | -0.07(-0.18%) |
May 01, 2014 | 39.38 | 39.90 | 39.11 | 39.50 | 204,234 | +0.12(+0.29%) |
Apr 30, 2014 | 38.84 | 39.40 | 38.41 | 39.38 | 200,324 | +0.39(+1.01%) |
Apr 29, 2014 | 38.73 | 39.07 | 38.41 | 38.99 | 100,764 | +0.44(+1.15%) |
Apr 28, 2014 | 38.96 | 39.12 | 37.92 | 38.55 | 183,346 | -0.18(-0.46%) |
Apr 25, 2014 | 38.92 | 38.96 | 38.51 | 38.72 | 116,006 | -0.22(-0.56%) |
Apr 24, 2014 | 39.03 | 39.08 | 38.23 | 38.94 | 86,526 | +0.14(+0.36%) |
Apr 23, 2014 | 39.42 | 39.42 | 38.55 | 38.80 | 217,445 | -0.38(-0.97%) |
Apr 22, 2014 | 38.49 | 39.47 | 38.49 | 39.18 | 289,286 | +1.20(+3.17%) |
Apr 21, 2014 | 37.18 | 37.97 | 37.09 | 37.97 | 196,300 | +0.92(+2.47%) |
Apr 17, 2014 | 37.17 | 37.06 | 37.06 | 37.06 | 245,731 | -0.09(-0.23%) |
Apr 16, 2014 | 36.77 | 37.17 | 36.34 | 37.14 | 248,954 | +0.85(+2.33%) |
Apr 15, 2014 | 36.12 | 36.51 | 35.05 | 36.30 | 500,135 | +0.35(+0.98%) |
Apr 14, 2014 | 36.10 | 36.69 | 35.41 | 35.94 | 457,575 | -0.08(-0.23%) |
Apr 11, 2014 | 36.37 | 36.97 | 35.94 | 36.03 | 340,906 | -0.75(-2.04%) |
Apr 10, 2014 | 38.29 | 38.29 | 36.53 | 36.78 | 389,673 | -1.49(-3.89%) |
Apr 09, 2014 | 37.16 | 38.29 | 37.16 | 38.27 | 340,247 | +1.33(+3.59%) |
Apr 08, 2014 | 36.84 | 37.04 | 36.12 | 36.94 | 714,186 | +0.16(+0.45%) |
Apr 07, 2014 | 37.20 | 37.87 | 36.37 | 36.77 | 1,001,336 | -0.42(-1.12%) |
Apr 04, 2014 | 38.59 | 38.90 | 37.06 | 37.19 | 283,130 | -1.12(-2.93%) |
Apr 03, 2014 | 38.94 | 38.94 | 38.00 | 38.31 | 153,355 | -0.62(-1.60%) |
Apr 02, 2014 | 39.01 | 39.14 | 38.70 | 38.94 | 189,981 | +0.15(+0.39%) |
Apr 01, 2014 | 38.48 | 39.12 | 38.43 | 38.78 | 333,770 | +0.31(+0.80%) |
Mar 31, 2014 | 37.74 | 38.50 | 37.74 | 38.48 | 291,529 | +0.90(+2.41%) |
Mar 28, 2014 | 38.18 | 38.66 | 37.46 | 37.57 | 346,855 | -0.53(-1.40%) |
Mar 27, 2014 | 37.96 | 38.40 | 37.28 | 38.11 | 396,417 | +0.15(+0.39%) |
Mar 26, 2014 | 38.44 | 38.83 | 37.95 | 37.96 | 760,870 | -0.32(-0.83%) |
Mar 25, 2014 | 38.54 | 39.11 | 38.02 | 38.27 | 952,908 | -0.04(-0.11%) |
Mar 24, 2014 | 39.60 | 39.66 | 37.82 | 38.32 | 689,253 | -1.31(-3.31%) |
Mar 21, 2014 | 41.05 | 41.05 | 39.62 | 39.63 | 331,841 | -1.07(-2.64%) |
Mar 20, 2014 | 40.79 | 40.79 | 40.38 | 40.70 | 124,878 | -0.06(-0.14%) |
Mar 19, 2014 | 41.16 | 41.16 | 40.45 | 40.76 | 247,247 | -0.27(-0.67%) |
Mar 18, 2014 | 40.34 | 41.03 | 40.26 | 41.03 | 236,749 | +0.85(+2.10%) |
Mar 17, 2014 | 40.15 | 40.47 | 40.11 | 40.19 | 167,407 | +0.14(+0.35%) |
Mar 14, 2014 | 39.69 | 40.17 | 39.56 | 40.05 | 168,703 | +0.33(+0.84%) |
Mar 13, 2014 | 40.32 | 40.49 | 39.60 | 39.72 | 204,439 | -0.49(-1.21%) |
Mar 12, 2014 | 40.25 | 40.31 | 39.75 | 40.20 | 246,977 | -0.02(-0.04%) |
Mar 11, 2014 | 40.50 | 40.88 | 40.14 | 40.22 | 137,827 | -0.23(-0.56%) |
Mar 10, 2014 | 40.72 | 40.72 | 40.00 | 40.45 | 167,421 | -0.30(-0.74%) |
Mar 07, 2014 | 41.01 | 41.11 | 40.09 | 40.75 | 219,629 | -0.06(-0.14%) |
Mar 06, 2014 | 42.19 | 42.19 | 40.76 | 40.80 | 373,880 | -1.24(-2.95%) |
Mar 05, 2014 | 41.87 | 42.05 | 41.52 | 42.04 | 935,209 | +0.29(+0.70%) |
Mar 04, 2014 | 41.39 | 41.84 | 41.32 | 41.75 | 253,898 | +0.98(+2.40%) |