Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.60 | 41.66 | 41.59 | 41.62 | 2,280 | -0.06(-0.14%) |
May 29, 2014 | 41.87 | 41.87 | 41.63 | 41.68 | 3,307 | -0.47(-1.12%) |
May 28, 2014 | 42.20 | 42.37 | 42.15 | 42.15 | 3,306 | +0.09(+0.22%) |
May 27, 2014 | 41.89 | 42.17 | 41.87 | 42.06 | 4,574 | -0.14(-0.34%) |
May 23, 2014 | 42.18 | 42.20 | 42.20 | 42.20 | 2,000 | -0.16(-0.38%) |
May 22, 2014 | 42.20 | 42.36 | 42.20 | 42.36 | 511 | +0.03(+0.07%) |
May 21, 2014 | 42.62 | 42.62 | 42.33 | 42.33 | 850 | +0.30(+0.71%) |
May 20, 2014 | 42.03 | 42.22 | 42.03 | 42.03 | 5,870 | +0.61(+1.47%) |
May 19, 2014 | 41.42 | 41.42 | 41.42 | 41.42 | 1,528 | +0.30(+0.73%) |
May 16, 2014 | 41.20 | 41.20 | 41.07 | 41.12 | 1,243 | -0.18(-0.43%) |
May 15, 2014 | 41.30 | 41.30 | 41.30 | 41.30 | 593 | +0.20(+0.48%) |
May 14, 2014 | 41.00 | 41.10 | 40.79 | 41.10 | 2,551 | -0.11(-0.27%) |
May 13, 2014 | 41.20 | 41.23 | 41.20 | 41.21 | 1,219 | -0.01(-0.02%) |
May 12, 2014 | 41.22 | 41.22 | 41.22 | 41.22 | 300 | -0.08(-0.19%) |
May 09, 2014 | 41.20 | 41.33 | 41.20 | 41.30 | 1,900 | +0.30(+0.73%) |
May 08, 2014 | 41.00 | 41.00 | 41.00 | 41.00 | 543 | -0.46(-1.11%) |
May 07, 2014 | 41.52 | 41.52 | 41.41 | 41.46 | 1,966 | +0.11(+0.27%) |
May 06, 2014 | 41.27 | 41.35 | 41.22 | 41.35 | 8,338 | -0.72(-1.72%) |
May 05, 2014 | 42.21 | 42.21 | 41.95 | 42.07 | 7,863 | -0.02(-0.04%) |
May 02, 2014 | 42.08 | 42.41 | 42.08 | 42.09 | 9,670 | +0.08(+0.19%) |
May 01, 2014 | 42.09 | 42.09 | 42.00 | 42.01 | 1,575 | +0.02(+0.05%) |
Apr 30, 2014 | 41.96 | 42.00 | 41.96 | 41.99 | 903 | -0.05(-0.12%) |
Apr 29, 2014 | 41.97 | 42.13 | 41.97 | 42.04 | 3,259 | -0.24(-0.57%) |
Apr 28, 2014 | 42.26 | 42.31 | 42.20 | 42.28 | 1,052 | +0.12(+0.28%) |
Apr 25, 2014 | 42.01 | 42.16 | 42.01 | 42.16 | 450 | +0.01(+0.02%) |
Apr 24, 2014 | 42.14 | 42.24 | 42.14 | 42.15 | 16,739 | +0.10(+0.24%) |
Apr 23, 2014 | 42.13 | 42.13 | 42.05 | 42.05 | 8,091 | +0.73(+1.77%) |
Apr 22, 2014 | 41.33 | 41.33 | 41.32 | 41.32 | 356 | -0.35(-0.84%) |
Apr 21, 2014 | 41.62 | 41.74 | 41.60 | 41.67 | 2,600 | +0.06(+0.15%) |
Apr 17, 2014 | 41.52 | 41.61 | 41.61 | 41.61 | 600 | +0.27(+0.65%) |
Apr 16, 2014 | 41.31 | 41.34 | 41.19 | 41.34 | 3,836 | -0.16(-0.39%) |
Apr 15, 2014 | 41.41 | 41.55 | 41.41 | 41.50 | 4,436 | +0.60(+1.47%) |
Apr 14, 2014 | 41.07 | 41.07 | 40.89 | 40.90 | 6,174 | -0.16(-0.40%) |
Apr 11, 2014 | 41.02 | 41.10 | 41.02 | 41.06 | 3,463 | +0.20(+0.49%) |
Apr 10, 2014 | 41.08 | 41.08 | 40.83 | 40.86 | 3,642 | -0.28(-0.67%) |
Apr 09, 2014 | 41.49 | 41.56 | 41.14 | 41.14 | 3,520 | -0.34(-0.82%) |
Apr 08, 2014 | 41.64 | 41.69 | 41.48 | 41.48 | 1,671 | -0.83(-1.96%) |
Apr 07, 2014 | 42.38 | 42.39 | 42.31 | 42.31 | 2,487 | +0.16(+0.37%) |
Apr 04, 2014 | 42.24 | 42.24 | 42.00 | 42.15 | 5,956 | -0.52(-1.21%) |
Apr 03, 2014 | 42.60 | 42.80 | 42.60 | 42.67 | 8,802 | +0.09(+0.21%) |
Apr 02, 2014 | 42.48 | 42.63 | 42.48 | 42.58 | 3,583 | +0.06(+0.14%) |
Apr 01, 2014 | 41.84 | 42.62 | 41.84 | 42.52 | 6,255 | +0.25(+0.58%) |
Mar 31, 2014 | 42.61 | 42.61 | 42.22 | 42.27 | 25,264 | -0.26(-0.60%) |
Mar 28, 2014 | 42.64 | 42.64 | 42.53 | 42.53 | 2,251 | +0.11(+0.26%) |
Mar 27, 2014 | 42.61 | 42.68 | 42.34 | 42.42 | 4,090 | -0.32(-0.75%) |
Mar 26, 2014 | 42.82 | 42.88 | 42.66 | 42.74 | 21,695 | -0.56(-1.29%) |
Mar 25, 2014 | 43.49 | 43.56 | 43.30 | 43.30 | 1,225 | -0.46(-1.05%) |
Mar 24, 2014 | 43.83 | 43.83 | 43.68 | 43.76 | 2,715 | -0.41(-0.93%) |
Mar 21, 2014 | 44.37 | 44.37 | 44.05 | 44.17 | 3,963 | -0.51(-1.14%) |
Mar 20, 2014 | 44.82 | 44.82 | 44.66 | 44.68 | 5,685 | +0.23(+0.52%) |
Mar 19, 2014 | 44.02 | 44.45 | 44.01 | 44.45 | 2,945 | +0.65(+1.48%) |
Mar 18, 2014 | 44.00 | 44.00 | 43.74 | 43.80 | 13,226 | -0.48(-1.08%) |
Mar 17, 2014 | 44.42 | 44.42 | 44.17 | 44.28 | 8,165 | -0.49(-1.09%) |
Mar 14, 2014 | 44.59 | 44.84 | 44.56 | 44.77 | 53,068 | -0.12(-0.27%) |
Mar 13, 2014 | 44.39 | 44.93 | 44.10 | 44.89 | 5,822 | -0.41(-0.91%) |
Mar 12, 2014 | 45.52 | 45.52 | 45.30 | 45.30 | 830 | +0.23(+0.52%) |
Mar 11, 2014 | 44.76 | 45.11 | 44.69 | 45.07 | 4,632 | +0.06(+0.14%) |
Mar 10, 2014 | 44.68 | 45.00 | 44.68 | 45.00 | 2,044 | +0.50(+1.12%) |
Mar 07, 2014 | 44.20 | 44.54 | 44.08 | 44.50 | 16,151 | +0.25(+0.57%) |
Mar 06, 2014 | 44.47 | 44.47 | 44.03 | 44.25 | 7,215 | -1.09(-2.40%) |
Mar 05, 2014 | 45.46 | 45.46 | 45.26 | 45.34 | 5,472 | -0.54(-1.18%) |
Mar 04, 2014 | 45.76 | 45.88 | 45.64 | 45.88 | 10,142 | -0.06(-0.13%) |