Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.65 | 43.67 | 43.59 | 43.59 | 13,938 | -0.06(-0.14%) |
May 29, 2014 | 43.66 | 43.67 | 43.59 | 43.65 | 7,003 | +0.05(+0.10%) |
May 28, 2014 | 43.57 | 43.61 | 43.55 | 43.60 | 14,858 | +0.08(+0.18%) |
May 27, 2014 | 43.53 | 43.53 | 43.51 | 43.52 | 5,079 | +0.01(+0.02%) |
May 23, 2014 | 43.48 | 43.51 | 43.51 | 43.51 | 10,588 | +0.04(+0.09%) |
May 22, 2014 | 43.53 | 43.53 | 43.48 | 43.48 | 5,283 | -0.02(-0.04%) |
May 21, 2014 | 43.52 | 43.55 | 43.49 | 43.49 | 15,294 | -0.08(-0.19%) |
May 20, 2014 | 43.57 | 43.57 | 43.53 | 43.57 | 16,535 | +0.01(+0.02%) |
May 19, 2014 | 43.60 | 43.60 | 43.50 | 43.57 | 8,657 | +0.03(+0.08%) |
May 16, 2014 | 43.54 | 43.56 | 43.50 | 43.53 | 12,977 | -0.03(-0.07%) |
May 15, 2014 | 43.47 | 43.58 | 43.47 | 43.56 | 9,834 | +0.09(+0.21%) |
May 14, 2014 | 43.42 | 43.51 | 43.42 | 43.47 | 34,519 | +0.10(+0.23%) |
May 13, 2014 | 43.34 | 43.39 | 43.33 | 43.37 | 6,867 | +0.06(+0.14%) |
May 12, 2014 | 43.28 | 43.32 | 43.28 | 43.31 | 9,849 | -0.01(-0.03%) |
May 09, 2014 | 43.27 | 43.34 | 43.27 | 43.32 | 9,032 | -0.02(-0.05%) |
May 08, 2014 | 43.24 | 43.35 | 43.24 | 43.34 | 13,464 | +0.12(+0.28%) |
May 07, 2014 | 43.22 | 43.28 | 43.22 | 43.22 | 7,603 | -0.03(-0.06%) |
May 06, 2014 | 43.19 | 43.25 | 43.18 | 43.25 | 6,811 | +0.13(+0.31%) |
May 05, 2014 | 43.13 | 43.17 | 43.10 | 43.12 | 14,697 | -0.14(-0.32%) |
May 02, 2014 | 43.20 | 43.36 | 43.12 | 43.25 | 9,914 | +0.11(+0.25%) |
May 01, 2014 | 43.14 | 43.21 | 43.14 | 43.15 | 7,767 | +0.03(+0.07%) |
Apr 30, 2014 | 43.19 | 43.19 | 43.11 | 43.11 | 18,387 | -0.00(-0.01%) |
Apr 29, 2014 | 43.12 | 43.12 | 43.11 | 43.12 | 3,474 | +0.03(+0.06%) |
Apr 28, 2014 | 43.14 | 43.14 | 43.03 | 43.09 | 18,024 | +0.05(+0.11%) |
Apr 25, 2014 | 43.20 | 43.20 | 43.04 | 43.04 | 2,795 | +0.03(+0.07%) |
Apr 24, 2014 | 43.14 | 43.14 | 43.01 | 43.01 | 21,554 | -0.17(-0.40%) |
Apr 23, 2014 | 43.09 | 43.19 | 43.05 | 43.18 | 29,755 | +0.04(+0.09%) |
Apr 22, 2014 | 43.13 | 43.14 | 43.04 | 43.14 | 15,966 | +0.03(+0.07%) |
Apr 21, 2014 | 43.08 | 43.13 | 43.06 | 43.11 | 25,853 | +0.05(+0.12%) |
Apr 17, 2014 | 43.07 | 43.06 | 43.06 | 43.06 | 15,921 | -0.01(-0.02%) |
Apr 16, 2014 | 43.08 | 43.08 | 43.05 | 43.07 | 21,440 | +0.00(+0.00%) |
Apr 15, 2014 | 43.08 | 43.08 | 43.05 | 43.07 | 3,474 | +0.04(+0.10%) |
Apr 14, 2014 | 43.13 | 43.13 | 43.01 | 43.02 | 13,700 | +0.00(+0.00%) |
Apr 11, 2014 | 43.04 | 43.08 | 43.01 | 43.02 | 18,863 | +0.05(+0.12%) |
Apr 10, 2014 | 42.98 | 43.04 | 42.90 | 42.97 | 3,275 | +0.15(+0.35%) |
Apr 09, 2014 | 42.82 | 42.96 | 42.78 | 42.82 | 12,906 | -0.03(-0.08%) |
Apr 08, 2014 | 42.95 | 42.95 | 42.79 | 42.86 | 28,469 | +0.00(+0.01%) |
Apr 07, 2014 | 42.85 | 42.89 | 42.74 | 42.85 | 8,847 | +0.03(+0.07%) |
Apr 04, 2014 | 42.73 | 42.84 | 42.70 | 42.82 | 8,974 | +0.14(+0.32%) |
Apr 03, 2014 | 42.78 | 42.78 | 42.64 | 42.68 | 6,247 | +0.05(+0.11%) |
Apr 02, 2014 | 42.73 | 42.77 | 42.62 | 42.64 | 39,876 | -0.21(-0.49%) |
Apr 01, 2014 | 42.84 | 42.92 | 42.74 | 42.85 | 28,860 | +0.21(+0.48%) |
Mar 31, 2014 | 42.65 | 42.68 | 42.64 | 42.64 | 5,315 | -0.07(-0.17%) |
Mar 28, 2014 | 42.78 | 42.79 | 42.67 | 42.71 | 21,649 | +0.04(+0.10%) |
Mar 27, 2014 | 42.62 | 42.71 | 42.59 | 42.67 | 55,523 | -0.00(-0.01%) |
Mar 26, 2014 | 42.53 | 42.67 | 42.53 | 42.67 | 9,019 | +0.15(+0.34%) |
Mar 25, 2014 | 42.55 | 42.57 | 42.51 | 42.53 | 6,014 | +0.02(+0.05%) |
Mar 24, 2014 | 42.56 | 42.62 | 42.50 | 42.51 | 13,967 | -0.03(-0.06%) |
Mar 21, 2014 | 42.58 | 42.61 | 42.53 | 42.53 | 17,952 | -0.09(-0.20%) |
Mar 20, 2014 | 42.49 | 42.64 | 42.49 | 42.62 | 6,795 | +0.14(+0.33%) |
Mar 19, 2014 | 42.62 | 42.62 | 42.47 | 42.48 | 21,317 | -0.15(-0.35%) |
Mar 18, 2014 | 42.59 | 42.68 | 42.59 | 42.63 | 15,115 | -0.08(-0.19%) |
Mar 17, 2014 | 42.67 | 42.72 | 42.66 | 42.71 | 10,635 | +0.11(+0.27%) |
Mar 14, 2014 | 42.67 | 42.71 | 42.59 | 42.59 | 16,503 | -0.05(-0.13%) |
Mar 13, 2014 | 42.51 | 42.65 | 42.47 | 42.65 | 21,163 | +0.12(+0.29%) |
Mar 12, 2014 | 42.48 | 42.53 | 42.43 | 42.52 | 19,361 | +0.09(+0.21%) |
Mar 11, 2014 | 42.35 | 42.45 | 42.34 | 42.43 | 10,592 | +0.04(+0.10%) |
Mar 10, 2014 | 42.41 | 42.41 | 42.33 | 42.39 | 12,151 | +0.08(+0.20%) |
Mar 07, 2014 | 42.34 | 42.41 | 42.23 | 42.31 | 8,796 | -0.09(-0.21%) |
Mar 06, 2014 | 42.46 | 42.63 | 42.39 | 42.40 | 23,648 | -0.17(-0.39%) |
Mar 05, 2014 | 42.51 | 42.56 | 42.51 | 42.56 | 1,542 | +0.08(+0.19%) |
Mar 04, 2014 | 42.56 | 42.56 | 42.49 | 42.49 | 8,654 | -0.07(-0.17%) |