Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.29 | 42.35 | 42.09 | 42.25 | 445,666 | +0.00(+0.00%) |
May 29, 2014 | 41.75 | 42.28 | 41.75 | 42.25 | 462,787 | +0.50(+1.19%) |
May 28, 2014 | 42.06 | 42.09 | 41.75 | 41.75 | 258,616 | -0.29(-0.68%) |
May 27, 2014 | 42.47 | 42.47 | 41.81 | 42.04 | 500,109 | -0.35(-0.82%) |
May 23, 2014 | 42.44 | 42.39 | 42.39 | 42.39 | 342,684 | -0.13(-0.30%) |
May 22, 2014 | 42.24 | 42.57 | 42.12 | 42.52 | 292,070 | +0.36(+0.85%) |
May 21, 2014 | 42.11 | 42.35 | 41.98 | 42.16 | 371,291 | +0.06(+0.15%) |
May 20, 2014 | 42.05 | 42.23 | 41.88 | 42.09 | 729,021 | +0.00(+0.00%) |
May 19, 2014 | 41.91 | 42.18 | 41.68 | 42.09 | 322,174 | +0.18(+0.44%) |
May 16, 2014 | 41.74 | 41.94 | 41.60 | 41.91 | 474,214 | +0.10(+0.24%) |
May 15, 2014 | 41.87 | 41.94 | 41.36 | 41.81 | 399,336 | -0.14(-0.33%) |
May 14, 2014 | 42.14 | 42.14 | 41.86 | 41.95 | 387,167 | -0.27(-0.63%) |
May 13, 2014 | 41.83 | 42.28 | 41.74 | 42.21 | 420,331 | +0.38(+0.90%) |
May 12, 2014 | 41.95 | 42.04 | 41.72 | 41.84 | 519,424 | +0.05(+0.11%) |
May 09, 2014 | 41.86 | 41.97 | 41.50 | 41.79 | 543,832 | -0.02(-0.04%) |
May 08, 2014 | 42.47 | 42.72 | 41.77 | 41.81 | 654,843 | -0.77(-1.81%) |
May 07, 2014 | 42.46 | 42.59 | 42.16 | 42.58 | 704,637 | +0.24(+0.56%) |
May 06, 2014 | 41.86 | 42.34 | 41.77 | 42.34 | 570,130 | +0.49(+1.16%) |
May 05, 2014 | 41.46 | 42.82 | 40.88 | 41.86 | 1,439,648 | +0.27(+0.64%) |
May 02, 2014 | 42.27 | 42.47 | 41.41 | 41.59 | 772,009 | -0.87(-2.05%) |
May 01, 2014 | 41.98 | 42.48 | 41.74 | 42.46 | 422,516 | +0.55(+1.31%) |
Apr 30, 2014 | 41.53 | 41.96 | 41.27 | 41.91 | 523,994 | +0.27(+0.64%) |
Apr 29, 2014 | 41.40 | 41.78 | 41.40 | 41.65 | 704,266 | +0.21(+0.51%) |
Apr 28, 2014 | 41.38 | 42.01 | 41.31 | 41.44 | 851,223 | -0.13(-0.31%) |
Apr 25, 2014 | 41.89 | 41.97 | 41.46 | 41.56 | 821,291 | -0.51(-1.22%) |
Apr 24, 2014 | 41.55 | 42.26 | 41.16 | 42.08 | 1,157,894 | +1.07(+2.61%) |
Apr 23, 2014 | 41.02 | 41.33 | 40.78 | 41.01 | 1,111,339 | +0.27(+0.67%) |
Apr 22, 2014 | 40.84 | 40.91 | 40.53 | 40.73 | 826,823 | -0.03(-0.07%) |
Apr 21, 2014 | 40.70 | 40.88 | 40.54 | 40.76 | 723,181 | +0.06(+0.16%) |
Apr 17, 2014 | 41.37 | 40.70 | 40.70 | 40.70 | 1,116,732 | -0.86(-2.07%) |
Apr 16, 2014 | 40.65 | 41.69 | 40.43 | 41.56 | 1,179,257 | +1.14(+2.81%) |
Apr 15, 2014 | 40.22 | 40.57 | 39.87 | 40.42 | 2,474,786 | +0.35(+0.87%) |
Apr 14, 2014 | 42.82 | 42.90 | 39.33 | 40.07 | 4,502,908 | +4.03(+11.18%) |
Apr 11, 2014 | 35.98 | 36.19 | 35.78 | 36.04 | 472,045 | -0.05(-0.13%) |
Apr 10, 2014 | 36.29 | 36.69 | 36.04 | 36.09 | 629,313 | -0.20(-0.55%) |
Apr 09, 2014 | 36.39 | 36.50 | 35.95 | 36.29 | 440,872 | +0.00(+0.00%) |
Apr 08, 2014 | 35.93 | 36.50 | 35.80 | 36.29 | 629,144 | +0.38(+1.04%) |
Apr 07, 2014 | 35.91 | 35.96 | 35.71 | 35.92 | 552,823 | -0.05(-0.13%) |
Apr 04, 2014 | 36.47 | 36.61 | 35.93 | 35.96 | 321,830 | -0.32(-0.88%) |
Apr 03, 2014 | 36.23 | 36.33 | 35.99 | 36.28 | 323,431 | +0.13(+0.35%) |
Apr 02, 2014 | 36.10 | 36.28 | 35.94 | 36.15 | 477,020 | +0.12(+0.33%) |
Apr 01, 2014 | 36.40 | 36.43 | 35.80 | 36.04 | 451,981 | -0.31(-0.86%) |
Mar 31, 2014 | 36.00 | 36.48 | 35.83 | 36.35 | 783,314 | +0.57(+1.59%) |
Mar 28, 2014 | 35.64 | 35.95 | 35.60 | 35.78 | 318,719 | +0.20(+0.57%) |
Mar 27, 2014 | 35.82 | 35.95 | 35.49 | 35.58 | 279,995 | -0.22(-0.61%) |
Mar 26, 2014 | 36.18 | 36.28 | 35.75 | 35.80 | 437,120 | -0.18(-0.51%) |
Mar 25, 2014 | 36.05 | 36.26 | 35.85 | 35.98 | 410,287 | +0.02(+0.05%) |
Mar 24, 2014 | 35.80 | 36.08 | 35.61 | 35.96 | 391,924 | +0.16(+0.46%) |
Mar 21, 2014 | 35.76 | 36.05 | 35.76 | 35.80 | 504,218 | +0.06(+0.18%) |
Mar 20, 2014 | 35.76 | 35.88 | 35.61 | 35.73 | 242,574 | -0.02(-0.05%) |
Mar 19, 2014 | 36.16 | 36.18 | 35.69 | 35.75 | 356,515 | -0.32(-0.89%) |
Mar 18, 2014 | 35.94 | 36.21 | 35.91 | 36.07 | 499,373 | +0.16(+0.46%) |
Mar 17, 2014 | 35.65 | 35.93 | 35.53 | 35.91 | 515,290 | +0.38(+1.08%) |
Mar 14, 2014 | 35.20 | 35.67 | 35.20 | 35.52 | 815,956 | +0.30(+0.86%) |
Mar 13, 2014 | 35.19 | 35.32 | 34.99 | 35.22 | 587,016 | +0.12(+0.34%) |
Mar 12, 2014 | 34.89 | 35.18 | 34.83 | 35.10 | 353,591 | +0.05(+0.16%) |
Mar 11, 2014 | 35.27 | 35.30 | 34.90 | 35.05 | 365,739 | -0.15(-0.42%) |
Mar 10, 2014 | 34.83 | 35.22 | 34.78 | 35.19 | 445,027 | +0.27(+0.76%) |
Mar 07, 2014 | 34.88 | 35.13 | 34.81 | 34.93 | 512,928 | +0.12(+0.34%) |
Mar 06, 2014 | 34.74 | 34.89 | 34.71 | 34.81 | 530,825 | +0.16(+0.48%) |
Mar 05, 2014 | 34.37 | 34.71 | 34.30 | 34.64 | 702,559 | +0.24(+0.69%) |
Mar 04, 2014 | 34.37 | 34.59 | 34.24 | 34.41 | 407,764 | +0.38(+1.10%) |