Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.95 | 42.03 | 41.83 | 42.03 | 9,446 | +0.16(+0.38%) |
May 29, 2014 | 41.72 | 41.88 | 41.69 | 41.88 | 7,673 | +0.16(+0.38%) |
May 28, 2014 | 41.76 | 41.76 | 41.62 | 41.72 | 9,627 | +0.00(+0.01%) |
May 27, 2014 | 41.63 | 41.73 | 41.59 | 41.71 | 9,821 | +0.27(+0.65%) |
May 23, 2014 | 41.29 | 41.45 | 41.45 | 41.45 | 8,513 | +0.17(+0.41%) |
May 22, 2014 | 41.19 | 41.29 | 41.19 | 41.28 | 3,560 | +0.15(+0.36%) |
May 21, 2014 | 40.87 | 41.15 | 40.87 | 41.13 | 6,636 | +0.36(+0.88%) |
May 20, 2014 | 40.93 | 40.99 | 40.69 | 40.77 | 11,521 | -0.25(-0.61%) |
May 19, 2014 | 40.76 | 41.03 | 40.76 | 41.02 | 11,422 | +0.21(+0.50%) |
May 16, 2014 | 40.62 | 40.84 | 40.52 | 40.81 | 8,437 | +0.22(+0.54%) |
May 15, 2014 | 40.88 | 40.88 | 40.47 | 40.59 | 14,798 | -0.39(-0.95%) |
May 14, 2014 | 41.14 | 41.14 | 40.98 | 40.98 | 10,098 | -0.22(-0.53%) |
May 13, 2014 | 41.23 | 41.30 | 41.17 | 41.20 | 15,182 | +0.03(+0.07%) |
May 12, 2014 | 40.93 | 41.17 | 40.89 | 41.17 | 16,983 | +0.45(+1.10%) |
May 09, 2014 | 40.62 | 40.72 | 40.44 | 40.72 | 13,173 | +0.14(+0.35%) |
May 08, 2014 | 40.61 | 40.87 | 40.46 | 40.58 | 18,725 | -0.02(-0.06%) |
May 07, 2014 | 40.50 | 40.60 | 40.31 | 40.60 | 8,754 | +0.11(+0.27%) |
May 06, 2014 | 40.78 | 40.78 | 40.46 | 40.50 | 13,000 | -0.36(-0.88%) |
May 05, 2014 | 40.56 | 40.86 | 40.44 | 40.86 | 4,323 | +0.20(+0.48%) |
May 02, 2014 | 40.78 | 40.79 | 40.63 | 40.66 | 13,141 | -0.04(-0.09%) |
May 01, 2014 | 40.75 | 40.78 | 40.59 | 40.70 | 12,662 | +0.02(+0.04%) |
Apr 30, 2014 | 40.56 | 40.69 | 40.56 | 40.68 | 4,332 | +0.11(+0.27%) |
Apr 29, 2014 | 40.51 | 40.66 | 40.43 | 40.57 | 10,464 | +0.14(+0.35%) |
Apr 28, 2014 | 40.31 | 40.54 | 40.03 | 40.43 | 18,719 | +0.26(+0.64%) |
Apr 25, 2014 | 40.37 | 40.38 | 40.14 | 40.17 | 24,826 | -0.39(-0.97%) |
Apr 24, 2014 | 40.79 | 40.87 | 40.43 | 40.56 | 7,951 | +0.07(+0.18%) |
Apr 23, 2014 | 40.68 | 40.68 | 40.45 | 40.49 | 32,127 | -0.12(-0.31%) |
Apr 22, 2014 | 40.62 | 40.77 | 40.61 | 40.62 | 11,239 | +0.22(+0.55%) |
Apr 21, 2014 | 40.29 | 40.42 | 40.29 | 40.39 | 9,457 | +0.14(+0.36%) |
Apr 17, 2014 | 40.06 | 40.25 | 40.25 | 40.25 | 10,866 | +0.05(+0.13%) |
Apr 16, 2014 | 39.98 | 40.20 | 39.90 | 40.20 | 15,790 | +0.50(+1.26%) |
Apr 15, 2014 | 39.56 | 39.70 | 39.23 | 39.70 | 13,876 | +0.20(+0.50%) |
Apr 14, 2014 | 39.53 | 39.61 | 39.20 | 39.50 | 19,824 | +0.30(+0.77%) |
Apr 11, 2014 | 39.32 | 39.59 | 39.17 | 39.20 | 19,568 | -0.45(-1.13%) |
Apr 10, 2014 | 40.51 | 40.51 | 39.49 | 39.64 | 17,523 | -0.83(-2.05%) |
Apr 09, 2014 | 40.01 | 40.49 | 40.01 | 40.47 | 21,831 | +0.54(+1.36%) |
Apr 08, 2014 | 39.87 | 39.98 | 39.58 | 39.93 | 10,283 | +0.12(+0.30%) |
Apr 07, 2014 | 39.99 | 40.09 | 39.64 | 39.81 | 42,829 | -0.27(-0.68%) |
Apr 04, 2014 | 40.64 | 40.64 | 40.04 | 40.08 | 9,794 | -0.67(-1.66%) |
Apr 03, 2014 | 41.05 | 41.05 | 40.65 | 40.75 | 12,981 | -0.16(-0.38%) |
Apr 02, 2014 | 40.87 | 40.92 | 40.79 | 40.91 | 18,620 | +0.12(+0.31%) |
Apr 01, 2014 | 40.53 | 40.79 | 40.53 | 40.79 | 8,834 | +0.35(+0.86%) |
Mar 31, 2014 | 40.27 | 40.51 | 40.27 | 40.44 | 13,112 | +0.38(+0.96%) |
Mar 28, 2014 | 40.01 | 40.29 | 40.00 | 40.05 | 6,587 | +0.08(+0.20%) |
Mar 27, 2014 | 40.08 | 40.08 | 39.85 | 39.97 | 12,945 | -0.10(-0.25%) |
Mar 26, 2014 | 40.50 | 40.57 | 40.07 | 40.07 | 490,347 | -0.37(-0.93%) |
Mar 25, 2014 | 40.54 | 40.54 | 40.18 | 40.45 | 13,613 | +0.18(+0.45%) |
Mar 24, 2014 | 40.43 | 40.43 | 40.09 | 40.27 | 14,630 | -0.17(-0.41%) |
Mar 21, 2014 | 40.92 | 40.92 | 40.43 | 40.43 | 11,829 | -0.30(-0.73%) |
Mar 20, 2014 | 40.36 | 40.75 | 40.36 | 40.73 | 9,104 | +0.16(+0.39%) |
Mar 19, 2014 | 40.84 | 40.85 | 40.35 | 40.57 | 14,077 | -0.29(-0.71%) |
Mar 18, 2014 | 40.66 | 40.90 | 40.64 | 40.86 | 12,107 | +0.39(+0.96%) |
Mar 17, 2014 | 40.36 | 40.58 | 40.36 | 40.47 | 11,385 | +0.34(+0.84%) |
Mar 14, 2014 | 40.23 | 40.39 | 40.11 | 40.13 | 18,387 | -0.17(-0.42%) |
Mar 13, 2014 | 40.97 | 40.97 | 40.17 | 40.30 | 19,121 | -0.51(-1.24%) |
Mar 12, 2014 | 40.56 | 40.81 | 40.52 | 40.81 | 8,644 | +0.07(+0.17%) |
Mar 11, 2014 | 41.01 | 41.03 | 40.74 | 40.74 | 4,775 | -0.18(-0.43%) |
Mar 10, 2014 | 40.88 | 40.92 | 40.70 | 40.92 | 11,209 | +0.06(+0.15%) |
Mar 07, 2014 | 41.22 | 41.22 | 40.76 | 40.86 | 20,891 | -0.10(-0.26%) |
Mar 06, 2014 | 41.09 | 41.16 | 40.96 | 40.96 | 22,702 | -0.02(-0.04%) |
Mar 05, 2014 | 40.98 | 41.04 | 40.95 | 40.98 | 498,536 | -0.01(-0.03%) |
Mar 04, 2014 | 40.80 | 41.03 | 40.76 | 40.99 | 16,427 | +0.62(+1.54%) |