Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.36 | 40.45 | 40.00 | 40.34 | 699,149 | -0.05(-0.13%) |
May 29, 2014 | 40.48 | 40.59 | 40.01 | 40.39 | 593,237 | -0.02(-0.04%) |
May 28, 2014 | 40.68 | 40.93 | 40.32 | 40.41 | 709,722 | -0.02(-0.04%) |
May 27, 2014 | 40.45 | 40.50 | 40.23 | 40.43 | 524,601 | +0.19(+0.47%) |
May 23, 2014 | 40.23 | 40.24 | 40.24 | 40.24 | 317,343 | +0.16(+0.39%) |
May 22, 2014 | 39.66 | 40.17 | 39.59 | 40.08 | 363,571 | +0.54(+1.37%) |
May 21, 2014 | 39.23 | 39.59 | 39.11 | 39.54 | 331,583 | +0.31(+0.79%) |
May 20, 2014 | 39.37 | 39.37 | 39.11 | 39.23 | 502,105 | -0.32(-0.80%) |
May 19, 2014 | 39.40 | 39.55 | 39.38 | 39.54 | 193,938 | +0.03(+0.09%) |
May 16, 2014 | 39.58 | 39.62 | 39.31 | 39.51 | 466,754 | -0.11(-0.28%) |
May 15, 2014 | 39.85 | 39.88 | 39.42 | 39.62 | 511,857 | -0.23(-0.58%) |
May 14, 2014 | 39.79 | 39.85 | 39.70 | 39.85 | 489,512 | +0.07(+0.19%) |
May 13, 2014 | 39.72 | 39.84 | 39.67 | 39.77 | 337,086 | +0.03(+0.07%) |
May 12, 2014 | 39.72 | 39.79 | 39.63 | 39.74 | 226,120 | +0.17(+0.44%) |
May 09, 2014 | 39.67 | 39.73 | 39.48 | 39.57 | 195,027 | -0.30(-0.75%) |
May 08, 2014 | 39.67 | 39.92 | 39.65 | 39.87 | 371,332 | +0.33(+0.84%) |
May 07, 2014 | 39.56 | 39.65 | 39.36 | 39.54 | 330,663 | -0.01(-0.03%) |
May 06, 2014 | 39.59 | 39.59 | 39.38 | 39.55 | 339,036 | +0.12(+0.31%) |
May 05, 2014 | 39.34 | 39.44 | 39.22 | 39.43 | 355,613 | +0.00(+0.00%) |
May 02, 2014 | 39.28 | 39.57 | 39.23 | 39.43 | 373,491 | -0.01(-0.01%) |
May 01, 2014 | 39.53 | 39.60 | 39.30 | 39.43 | 451,896 | -0.13(-0.32%) |
Apr 30, 2014 | 39.32 | 39.70 | 39.26 | 39.56 | 601,241 | +0.19(+0.48%) |
Apr 29, 2014 | 39.26 | 39.39 | 39.23 | 39.37 | 736,793 | +0.64(+1.64%) |
Apr 28, 2014 | 38.70 | 38.77 | 38.47 | 38.73 | 660,993 | +0.15(+0.39%) |
Apr 25, 2014 | 38.67 | 38.75 | 38.47 | 38.58 | 467,190 | -0.13(-0.35%) |
Apr 24, 2014 | 38.86 | 38.91 | 38.65 | 38.72 | 389,084 | -0.06(-0.16%) |
Apr 23, 2014 | 38.81 | 38.90 | 38.58 | 38.78 | 408,087 | -0.06(-0.14%) |
Apr 22, 2014 | 39.04 | 39.09 | 38.72 | 38.83 | 381,381 | -0.07(-0.19%) |
Apr 21, 2014 | 38.84 | 39.09 | 38.78 | 38.91 | 387,629 | +0.04(+0.10%) |
Apr 17, 2014 | 38.85 | 38.87 | 38.87 | 38.87 | 399,458 | +0.08(+0.20%) |
Apr 16, 2014 | 38.76 | 38.83 | 38.49 | 38.79 | 707,373 | +0.19(+0.48%) |
Apr 15, 2014 | 38.39 | 38.71 | 38.32 | 38.60 | 575,099 | +0.05(+0.12%) |
Apr 14, 2014 | 38.61 | 38.65 | 38.31 | 38.56 | 522,630 | +0.16(+0.41%) |
Apr 11, 2014 | 38.30 | 38.50 | 38.23 | 38.40 | 594,016 | -0.09(-0.23%) |
Apr 10, 2014 | 38.82 | 38.85 | 38.41 | 38.49 | 740,599 | -0.43(-1.11%) |
Apr 09, 2014 | 38.50 | 39.04 | 38.48 | 38.92 | 669,337 | +0.31(+0.81%) |
Apr 08, 2014 | 38.19 | 38.67 | 38.12 | 38.61 | 886,962 | +0.47(+1.22%) |
Apr 07, 2014 | 37.82 | 38.27 | 37.82 | 38.14 | 1,004,740 | +0.21(+0.56%) |
Apr 04, 2014 | 37.83 | 37.97 | 37.77 | 37.93 | 543,507 | +0.35(+0.93%) |
Apr 03, 2014 | 37.77 | 37.77 | 37.41 | 37.58 | 508,637 | -0.12(-0.33%) |
Apr 02, 2014 | 37.78 | 37.81 | 37.55 | 37.71 | 804,261 | +0.03(+0.07%) |
Apr 01, 2014 | 37.64 | 37.85 | 37.64 | 37.68 | 506,178 | +0.03(+0.09%) |
Mar 31, 2014 | 37.62 | 37.82 | 37.60 | 37.64 | 508,688 | +0.31(+0.84%) |
Mar 28, 2014 | 37.43 | 37.53 | 37.24 | 37.33 | 524,953 | +0.05(+0.14%) |
Mar 27, 2014 | 37.28 | 37.48 | 36.99 | 37.28 | 565,851 | +0.04(+0.12%) |
Mar 26, 2014 | 37.20 | 37.47 | 37.11 | 37.23 | 580,075 | +0.08(+0.23%) |
Mar 25, 2014 | 37.05 | 37.22 | 36.95 | 37.15 | 606,908 | +0.28(+0.76%) |
Mar 24, 2014 | 36.64 | 36.87 | 36.59 | 36.87 | 598,956 | +0.28(+0.75%) |
Mar 21, 2014 | 36.51 | 36.68 | 36.51 | 36.59 | 989,975 | +0.17(+0.46%) |
Mar 20, 2014 | 36.13 | 36.62 | 36.06 | 36.42 | 716,010 | +0.21(+0.57%) |
Mar 19, 2014 | 36.39 | 36.49 | 36.05 | 36.22 | 642,065 | -0.28(-0.77%) |
Mar 18, 2014 | 36.77 | 36.87 | 36.47 | 36.50 | 644,654 | -0.21(-0.57%) |
Mar 17, 2014 | 36.65 | 36.91 | 36.56 | 36.71 | 396,295 | +0.25(+0.69%) |
Mar 14, 2014 | 36.65 | 36.73 | 36.36 | 36.45 | 411,551 | -0.34(-0.93%) |
Mar 13, 2014 | 37.22 | 37.29 | 36.64 | 36.80 | 476,696 | -0.24(-0.64%) |
Mar 12, 2014 | 36.77 | 37.03 | 36.63 | 37.03 | 319,931 | +0.04(+0.12%) |
Mar 11, 2014 | 36.67 | 37.03 | 36.56 | 36.99 | 471,679 | +0.37(+1.01%) |
Mar 10, 2014 | 36.59 | 36.80 | 36.44 | 36.62 | 528,921 | -0.10(-0.26%) |
Mar 07, 2014 | 36.81 | 36.89 | 36.61 | 36.71 | 482,376 | -0.29(-0.77%) |
Mar 06, 2014 | 37.14 | 37.23 | 36.86 | 37.00 | 424,124 | +0.08(+0.21%) |
Mar 05, 2014 | 36.83 | 37.00 | 36.58 | 36.92 | 455,133 | +0.23(+0.63%) |
Mar 04, 2014 | 36.82 | 36.96 | 36.65 | 36.69 | 738,802 | +0.08(+0.23%) |