Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.97 | 42.25 | 41.77 | 42.19 | 276,756 | +0.31(+0.74%) |
May 29, 2014 | 41.96 | 42.13 | 41.77 | 41.88 | 206,455 | -0.02(-0.05%) |
May 28, 2014 | 41.93 | 42.20 | 41.71 | 41.90 | 201,702 | -0.01(-0.02%) |
May 27, 2014 | 41.92 | 42.25 | 41.80 | 41.91 | 185,889 | -0.04(-0.10%) |
May 23, 2014 | 42.11 | 41.95 | 41.95 | 41.95 | 288,300 | -0.11(-0.26%) |
May 22, 2014 | 41.90 | 42.09 | 41.86 | 42.06 | 72,598 | +0.25(+0.60%) |
May 21, 2014 | 41.77 | 41.94 | 41.48 | 41.81 | 143,490 | +0.11(+0.26%) |
May 20, 2014 | 41.53 | 41.76 | 41.35 | 41.70 | 148,098 | +0.16(+0.39%) |
May 19, 2014 | 41.82 | 41.88 | 41.48 | 41.54 | 173,786 | -0.18(-0.43%) |
May 16, 2014 | 41.61 | 41.83 | 41.58 | 41.72 | 123,718 | +0.16(+0.38%) |
May 15, 2014 | 41.63 | 41.87 | 41.27 | 41.56 | 127,184 | -0.10(-0.24%) |
May 14, 2014 | 41.33 | 41.66 | 41.30 | 41.66 | 100,262 | +0.32(+0.77%) |
May 13, 2014 | 41.63 | 41.79 | 41.26 | 41.34 | 211,826 | -0.21(-0.51%) |
May 12, 2014 | 41.48 | 41.73 | 41.26 | 41.55 | 348,520 | +0.17(+0.41%) |
May 09, 2014 | 41.52 | 41.67 | 41.19 | 41.38 | 88,581 | -0.18(-0.43%) |
May 08, 2014 | 42.11 | 42.16 | 41.28 | 41.56 | 163,363 | -0.62(-1.47%) |
May 07, 2014 | 41.77 | 42.18 | 41.64 | 42.18 | 107,438 | +0.54(+1.30%) |
May 06, 2014 | 41.73 | 42.00 | 41.40 | 41.64 | 172,466 | -0.16(-0.38%) |
May 05, 2014 | 41.31 | 41.81 | 41.24 | 41.80 | 178,074 | +0.47(+1.14%) |
May 02, 2014 | 41.09 | 41.33 | 40.97 | 41.33 | 137,096 | +0.26(+0.63%) |
May 01, 2014 | 40.85 | 41.29 | 40.49 | 41.07 | 138,144 | +0.27(+0.66%) |
Apr 30, 2014 | 40.94 | 41.01 | 40.70 | 40.80 | 338,600 | -0.16(-0.39%) |
Apr 29, 2014 | 40.62 | 40.98 | 40.62 | 40.96 | 195,625 | +0.41(+1.01%) |
Apr 28, 2014 | 40.40 | 40.91 | 40.29 | 40.55 | 197,051 | +0.24(+0.60%) |
Apr 25, 2014 | 40.65 | 40.65 | 40.15 | 40.31 | 124,854 | -0.34(-0.84%) |
Apr 24, 2014 | 41.12 | 41.19 | 40.48 | 40.65 | 192,793 | -0.22(-0.54%) |
Apr 23, 2014 | 41.08 | 41.24 | 40.79 | 40.87 | 140,964 | -0.15(-0.37%) |
Apr 22, 2014 | 41.14 | 41.29 | 40.90 | 41.02 | 126,350 | +0.00(+0.00%) |
Apr 21, 2014 | 40.56 | 41.02 | 40.16 | 41.02 | 281,133 | +0.30(+0.74%) |
Apr 17, 2014 | 40.16 | 40.72 | 40.72 | 40.72 | 73,800 | +0.29(+0.72%) |
Apr 16, 2014 | 40.43 | 40.58 | 40.20 | 40.43 | 189,259 | +0.25(+0.62%) |
Apr 15, 2014 | 40.38 | 40.56 | 40.03 | 40.18 | 151,171 | -0.10(-0.25%) |
Apr 14, 2014 | 40.30 | 40.74 | 40.22 | 40.28 | 444,352 | +0.12(+0.30%) |
Apr 11, 2014 | 39.74 | 40.23 | 39.55 | 40.16 | 90,602 | +0.48(+1.21%) |
Apr 10, 2014 | 40.10 | 40.40 | 39.55 | 39.68 | 163,465 | -0.32(-0.80%) |
Apr 09, 2014 | 40.09 | 40.30 | 39.73 | 40.00 | 302,591 | -0.38(-0.94%) |
Apr 08, 2014 | 40.15 | 40.49 | 40.00 | 40.38 | 105,100 | +0.27(+0.67%) |
Apr 07, 2014 | 40.64 | 40.70 | 40.00 | 40.11 | 163,970 | -0.35(-0.87%) |
Apr 04, 2014 | 40.70 | 40.81 | 40.45 | 40.46 | 164,384 | -0.04(-0.10%) |
Apr 03, 2014 | 40.21 | 40.86 | 40.21 | 40.50 | 110,437 | +0.18(+0.45%) |
Apr 02, 2014 | 40.25 | 40.73 | 40.22 | 40.32 | 110,929 | -0.07(-0.17%) |
Apr 01, 2014 | 39.93 | 40.43 | 39.81 | 40.39 | 164,417 | +0.56(+1.41%) |
Mar 31, 2014 | 39.79 | 40.11 | 39.50 | 39.83 | 170,444 | +0.23(+0.58%) |
Mar 28, 2014 | 39.51 | 39.60 | 39.18 | 39.60 | 259,324 | +0.27(+0.69%) |
Mar 27, 2014 | 39.24 | 39.38 | 39.05 | 39.33 | 164,444 | +0.19(+0.49%) |
Mar 26, 2014 | 39.13 | 39.30 | 39.02 | 39.14 | 175,244 | +0.12(+0.31%) |
Mar 25, 2014 | 39.02 | 39.19 | 38.95 | 39.02 | 146,857 | -0.02(-0.05%) |
Mar 24, 2014 | 39.40 | 39.49 | 38.84 | 39.04 | 224,628 | -0.19(-0.48%) |
Mar 21, 2014 | 39.92 | 39.92 | 39.02 | 39.23 | 136,536 | -0.17(-0.43%) |
Mar 20, 2014 | 39.20 | 39.40 | 38.83 | 39.40 | 441,935 | +0.18(+0.46%) |
Mar 19, 2014 | 39.64 | 39.98 | 39.09 | 39.22 | 138,418 | -0.41(-1.03%) |
Mar 18, 2014 | 39.27 | 39.74 | 39.01 | 39.63 | 171,411 | +0.27(+0.69%) |
Mar 17, 2014 | 39.38 | 39.48 | 38.96 | 39.36 | 169,026 | +0.21(+0.54%) |
Mar 14, 2014 | 38.89 | 39.27 | 38.88 | 39.15 | 164,764 | +0.29(+0.75%) |
Mar 13, 2014 | 39.17 | 39.19 | 38.71 | 38.86 | 229,246 | -0.21(-0.54%) |
Mar 12, 2014 | 39.10 | 39.10 | 38.78 | 39.07 | 155,467 | +0.00(+0.00%) |
Mar 11, 2014 | 39.28 | 39.28 | 38.87 | 39.07 | 227,934 | -0.06(-0.15%) |
Mar 10, 2014 | 39.26 | 39.34 | 39.05 | 39.13 | 167,600 | -0.21(-0.53%) |
Mar 07, 2014 | 39.48 | 39.51 | 39.20 | 39.34 | 226,778 | -0.04(-0.10%) |
Mar 06, 2014 | 39.58 | 39.76 | 39.26 | 39.38 | 156,583 | -0.14(-0.35%) |
Mar 05, 2014 | 39.44 | 39.64 | 39.25 | 39.52 | 147,562 | +0.18(+0.46%) |
Mar 04, 2014 | 39.38 | 39.44 | 39.06 | 39.34 | 195,535 | +0.18(+0.46%) |