Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.65 | 41.65 | 41.39 | 41.47 | 11,566 | -0.18(-0.43%) |
May 29, 2014 | 41.62 | 41.71 | 41.54 | 41.65 | 4,652 | +0.11(+0.26%) |
May 28, 2014 | 41.50 | 41.60 | 41.17 | 41.54 | 7,186 | +0.04(+0.10%) |
May 27, 2014 | 41.36 | 41.54 | 41.33 | 41.50 | 9,517 | +0.42(+1.02%) |
May 23, 2014 | 40.52 | 41.08 | 41.08 | 41.08 | 5,500 | +0.47(+1.15%) |
May 22, 2014 | 40.26 | 40.64 | 40.26 | 40.61 | 8,170 | +0.46(+1.15%) |
May 21, 2014 | 39.98 | 40.15 | 39.81 | 40.15 | 5,015 | +0.73(+1.86%) |
May 20, 2014 | 39.63 | 39.75 | 39.42 | 39.42 | 1,674 | -0.64(-1.61%) |
May 19, 2014 | 39.39 | 40.06 | 39.39 | 40.06 | 2,951 | +0.50(+1.28%) |
May 16, 2014 | 39.05 | 39.56 | 39.05 | 39.56 | 8,635 | +0.16(+0.40%) |
May 15, 2014 | 39.54 | 39.54 | 38.87 | 39.40 | 9,571 | -0.29(-0.73%) |
May 14, 2014 | 39.96 | 39.96 | 39.66 | 39.69 | 15,145 | -0.41(-1.02%) |
May 13, 2014 | 40.10 | 40.24 | 39.99 | 40.10 | 5,747 | -0.09(-0.22%) |
May 12, 2014 | 39.54 | 40.19 | 39.54 | 40.19 | 3,779 | +0.94(+2.39%) |
May 09, 2014 | 38.94 | 39.25 | 38.94 | 39.25 | 3,444 | +0.20(+0.51%) |
May 08, 2014 | 39.68 | 39.80 | 38.89 | 39.05 | 16,977 | -0.29(-0.74%) |
May 07, 2014 | 39.26 | 39.37 | 39.01 | 39.34 | 5,463 | -0.38(-0.96%) |
May 06, 2014 | 40.24 | 40.24 | 39.71 | 39.72 | 2,376 | -0.66(-1.63%) |
May 05, 2014 | 40.17 | 40.48 | 39.92 | 40.38 | 19,704 | +0.07(+0.17%) |
May 02, 2014 | 40.31 | 40.31 | 40.19 | 40.31 | 3,582 | +0.29(+0.72%) |
May 01, 2014 | 40.00 | 40.33 | 39.94 | 40.02 | 27,126 | +0.33(+0.83%) |
Apr 30, 2014 | 39.44 | 39.69 | 39.26 | 39.69 | 20,847 | +0.22(+0.57%) |
Apr 29, 2014 | 39.11 | 39.49 | 39.10 | 39.47 | 20,928 | +0.48(+1.23%) |
Apr 28, 2014 | 39.78 | 39.78 | 38.30 | 38.99 | 6,368 | -0.29(-0.74%) |
Apr 25, 2014 | 40.47 | 40.47 | 39.24 | 39.28 | 26,733 | -1.17(-2.89%) |
Apr 24, 2014 | 40.63 | 40.63 | 40.29 | 40.45 | 5,627 | +0.00(+0.00%) |
Apr 23, 2014 | 40.99 | 40.99 | 40.41 | 40.45 | 6,136 | -0.45(-1.10%) |
Apr 22, 2014 | 40.59 | 40.90 | 40.58 | 40.90 | 12,121 | +0.61(+1.51%) |
Apr 21, 2014 | 39.95 | 40.29 | 39.79 | 40.29 | 13,383 | +0.34(+0.85%) |
Apr 17, 2014 | 40.06 | 39.95 | 39.95 | 39.95 | 5,500 | +0.08(+0.20%) |
Apr 16, 2014 | 39.68 | 39.87 | 39.44 | 39.87 | 4,775 | +0.91(+2.34%) |
Apr 15, 2014 | 39.39 | 39.41 | 38.25 | 38.96 | 17,428 | +0.08(+0.21%) |
Apr 14, 2014 | 38.88 | 39.33 | 38.81 | 38.88 | 25,049 | +0.06(+0.15%) |
Apr 11, 2014 | 39.06 | 39.64 | 38.67 | 38.82 | 11,906 | -0.70(-1.77%) |
Apr 10, 2014 | 40.79 | 40.79 | 39.41 | 39.52 | 64,460 | -1.23(-3.02%) |
Apr 09, 2014 | 40.18 | 40.75 | 40.02 | 40.75 | 53,977 | +0.73(+1.82%) |
Apr 08, 2014 | 39.45 | 40.02 | 39.21 | 40.02 | 9,554 | +0.63(+1.60%) |
Apr 07, 2014 | 40.04 | 40.09 | 38.97 | 39.39 | 53,271 | -0.94(-2.33%) |
Apr 04, 2014 | 41.55 | 41.55 | 40.20 | 40.33 | 7,735 | -1.10(-2.65%) |
Apr 03, 2014 | 41.98 | 42.04 | 41.33 | 41.43 | 20,335 | -0.54(-1.29%) |
Apr 02, 2014 | 41.90 | 41.99 | 41.75 | 41.97 | 71,665 | +0.13(+0.31%) |
Apr 01, 2014 | 41.43 | 41.84 | 41.42 | 41.84 | 36,771 | +1.01(+2.47%) |
Mar 31, 2014 | 41.05 | 41.05 | 40.79 | 40.83 | 9,920 | +0.34(+0.85%) |
Mar 28, 2014 | 40.39 | 40.95 | 40.39 | 40.49 | 11,996 | +0.22(+0.54%) |
Mar 27, 2014 | 40.20 | 40.28 | 39.98 | 40.27 | 38,165 | -0.16(-0.39%) |
Mar 26, 2014 | 41.08 | 41.13 | 40.43 | 40.43 | 6,641 | -0.56(-1.36%) |
Mar 25, 2014 | 41.30 | 41.30 | 40.79 | 40.99 | 6,255 | -0.36(-0.86%) |
Mar 24, 2014 | 42.27 | 42.27 | 40.96 | 41.34 | 139,005 | -0.71(-1.68%) |
Mar 21, 2014 | 42.97 | 42.97 | 42.04 | 42.05 | 7,389 | -0.22(-0.52%) |
Mar 20, 2014 | 42.15 | 42.29 | 41.87 | 42.27 | 4,178 | +0.02(+0.05%) |
Mar 19, 2014 | 42.65 | 42.65 | 42.04 | 42.25 | 8,455 | -0.28(-0.66%) |
Mar 18, 2014 | 42.38 | 42.56 | 42.36 | 42.53 | 12,806 | +0.29(+0.69%) |
Mar 17, 2014 | 42.05 | 42.36 | 42.05 | 42.24 | 8,731 | +0.31(+0.74%) |
Mar 14, 2014 | 41.98 | 42.13 | 41.88 | 41.93 | 36,585 | +0.06(+0.14%) |
Mar 13, 2014 | 42.80 | 42.80 | 41.76 | 41.87 | 27,104 | -0.50(-1.18%) |
Mar 12, 2014 | 41.94 | 42.43 | 41.94 | 42.37 | 32,171 | +0.05(+0.12%) |
Mar 11, 2014 | 42.58 | 42.86 | 42.22 | 42.32 | 16,934 | -0.37(-0.87%) |
Mar 10, 2014 | 42.98 | 42.98 | 42.54 | 42.69 | 7,441 | -0.21(-0.48%) |
Mar 07, 2014 | 42.87 | 43.06 | 42.68 | 42.90 | 14,162 | -0.07(-0.17%) |
Mar 06, 2014 | 43.10 | 43.29 | 42.91 | 42.97 | 23,159 | -0.02(-0.05%) |
Mar 05, 2014 | 43.09 | 43.09 | 42.85 | 42.99 | 37,248 | +0.03(+0.07%) |
Mar 04, 2014 | 42.83 | 43.02 | 42.70 | 42.96 | 34,875 | +0.88(+2.09%) |