Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.12 | 39.33 | 39.10 | 39.25 | 222,864 | +0.06(+0.15%) |
May 29, 2014 | 39.19 | 39.29 | 39.13 | 39.19 | 119,767 | -0.01(-0.03%) |
May 28, 2014 | 39.10 | 39.48 | 39.06 | 39.20 | 152,017 | +0.13(+0.33%) |
May 27, 2014 | 39.47 | 39.50 | 39.03 | 39.07 | 292,038 | -0.29(-0.74%) |
May 26, 2014 | 39.37 | 39.50 | 39.27 | 39.36 | 55,416 | -0.14(-0.35%) |
May 23, 2014 | 39.60 | 39.84 | 39.42 | 39.50 | 115,380 | -0.39(-0.98%) |
May 22, 2014 | 39.64 | 39.90 | 39.35 | 39.89 | 127,200 | +0.32(+0.81%) |
May 21, 2014 | 39.27 | 39.62 | 39.27 | 39.57 | 141,128 | +0.32(+0.82%) |
May 20, 2014 | 39.43 | 39.57 | 39.13 | 39.25 | 142,628 | -0.25(-0.63%) |
May 16, 2014 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | -0.05(-0.13%) |
May 15, 2014 | 40.12 | 40.12 | 39.50 | 39.55 | 97,283 | -0.56(-1.40%) |
May 14, 2014 | 39.67 | 40.43 | 39.45 | 40.11 | 244,768 | +0.35(+0.88%) |
May 13, 2014 | 40.15 | 40.21 | 39.67 | 39.76 | 205,403 | -0.41(-1.02%) |
May 12, 2014 | 40.09 | 40.20 | 39.76 | 40.17 | 175,165 | +0.18(+0.45%) |
May 09, 2014 | 40.41 | 40.60 | 39.89 | 39.99 | 157,040 | -0.41(-1.01%) |
May 08, 2014 | 40.82 | 40.95 | 40.09 | 40.40 | 217,941 | -0.38(-0.93%) |
May 07, 2014 | 40.64 | 40.88 | 40.45 | 40.78 | 319,798 | +0.09(+0.22%) |
May 06, 2014 | 40.76 | 40.88 | 40.50 | 40.69 | 2,158,993 | -0.01(-0.02%) |
May 05, 2014 | 40.98 | 41.10 | 40.64 | 40.70 | 200,664 | -0.11(-0.27%) |
May 02, 2014 | 40.91 | 40.94 | 40.42 | 40.81 | 225,650 | +0.35(+0.87%) |
May 01, 2014 | 40.44 | 40.66 | 40.33 | 40.46 | 188,478 | -0.03(-0.07%) |
Apr 30, 2014 | 40.34 | 40.66 | 40.28 | 40.49 | 200,884 | +0.16(+0.40%) |
Apr 29, 2014 | 40.81 | 40.89 | 40.25 | 40.33 | 438,253 | -0.53(-1.30%) |
Apr 28, 2014 | 40.18 | 40.97 | 40.18 | 40.86 | 234,011 | +0.28(+0.69%) |
Apr 25, 2014 | 40.34 | 40.68 | 40.13 | 40.58 | 228,649 | -0.27(-0.66%) |
Apr 24, 2014 | 40.38 | 40.89 | 39.90 | 40.85 | 309,583 | +0.58(+1.44%) |
Apr 23, 2014 | 40.83 | 40.90 | 40.15 | 40.27 | 125,015 | -0.67(-1.64%) |
Apr 22, 2014 | 40.90 | 41.02 | 40.77 | 40.94 | 248,301 | -0.02(-0.05%) |
Apr 21, 2014 | 41.01 | 41.18 | 40.91 | 40.96 | 133,408 | -0.04(-0.10%) |
Apr 17, 2014 | 41.00 | 41.00 | 41.00 | 0 | -0.13(-0.32%) | |
Apr 16, 2014 | 40.91 | 41.35 | 40.77 | 41.13 | 173,416 | +0.25(+0.61%) |
Apr 15, 2014 | 40.61 | 41.17 | 40.61 | 40.88 | 207,843 | +0.20(+0.49%) |
Apr 14, 2014 | 40.99 | 40.99 | 40.40 | 40.68 | 158,699 | -0.33(-0.80%) |
Apr 11, 2014 | 40.75 | 41.02 | 40.65 | 41.01 | 110,616 | +0.11(+0.27%) |
Apr 10, 2014 | 41.29 | 41.29 | 40.66 | 40.90 | 159,759 | -0.28(-0.68%) |
Apr 09, 2014 | 41.34 | 41.68 | 41.01 | 41.18 | 144,872 | -0.07(-0.17%) |
Apr 08, 2014 | 40.90 | 41.55 | 40.85 | 41.25 | 345,836 | +0.37(+0.91%) |
Apr 07, 2014 | 41.15 | 41.29 | 40.77 | 40.88 | 157,103 | -0.39(-0.94%) |
Apr 04, 2014 | 41.14 | 41.36 | 40.98 | 41.27 | 118,790 | +0.26(+0.63%) |
Apr 03, 2014 | 41.08 | 41.40 | 40.76 | 41.01 | 246,183 | -0.15(-0.36%) |
Apr 02, 2014 | 41.06 | 41.21 | 40.71 | 41.16 | 227,963 | +0.00(+0.00%) |
Apr 01, 2014 | 41.22 | 41.22 | 40.61 | 41.16 | 234,317 | +0.03(+0.07%) |
Mar 31, 2014 | 40.31 | 41.18 | 40.31 | 41.13 | 237,467 | +0.85(+2.11%) |
Mar 28, 2014 | 40.46 | 40.50 | 40.06 | 40.28 | 246,188 | -0.22(-0.54%) |
Mar 27, 2014 | 39.60 | 40.59 | 39.60 | 40.50 | 174,597 | +0.90(+2.27%) |
Mar 26, 2014 | 39.81 | 39.99 | 39.55 | 39.60 | 171,429 | -0.28(-0.70%) |
Mar 25, 2014 | 39.99 | 40.24 | 39.79 | 39.88 | 220,376 | +0.10(+0.25%) |
Mar 24, 2014 | 39.64 | 39.97 | 39.36 | 39.78 | 315,268 | +0.18(+0.45%) |
Mar 21, 2014 | 40.41 | 40.60 | 39.46 | 39.60 | 599,655 | -0.78(-1.93%) |
Mar 20, 2014 | 40.38 | 40.68 | 40.24 | 40.38 | 281,977 | -0.07(-0.17%) |
Mar 19, 2014 | 40.38 | 40.73 | 40.20 | 40.45 | 497,668 | -0.08(-0.20%) |
Mar 18, 2014 | 39.96 | 40.55 | 39.96 | 40.53 | 384,095 | +0.39(+0.97%) |
Mar 17, 2014 | 39.89 | 40.17 | 39.78 | 40.14 | 214,091 | +0.38(+0.96%) |
Mar 14, 2014 | 39.44 | 39.99 | 39.26 | 39.76 | 205,288 | +0.38(+0.96%) |
Mar 13, 2014 | 39.27 | 39.46 | 39.20 | 39.38 | 136,770 | -0.02(-0.05%) |
Mar 12, 2014 | 39.37 | 39.51 | 39.10 | 39.40 | 210,540 | +0.10(+0.25%) |
Mar 11, 2014 | 39.28 | 39.49 | 39.20 | 39.30 | 191,274 | -0.07(-0.18%) |
Mar 10, 2014 | 39.28 | 39.48 | 39.24 | 39.37 | 228,168 | +0.08(+0.20%) |
Mar 07, 2014 | 39.44 | 39.44 | 39.08 | 39.29 | 179,607 | -0.01(-0.03%) |
Mar 06, 2014 | 39.35 | 39.45 | 39.15 | 39.30 | 136,964 | -0.02(-0.05%) |
Mar 05, 2014 | 39.38 | 39.50 | 39.19 | 39.32 | 133,152 | +0.02(+0.05%) |
Mar 04, 2014 | 39.18 | 39.37 | 38.99 | 39.30 | 181,720 | +0.19(+0.49%) |