Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.85 | 38.09 | 37.61 | 37.72 | 1,649,439 | -0.16(-0.42%) |
May 29, 2014 | 37.67 | 37.97 | 37.14 | 37.88 | 2,156,070 | +0.42(+1.12%) |
May 28, 2014 | 36.92 | 37.76 | 36.68 | 37.45 | 2,749,675 | +0.77(+2.09%) |
May 27, 2014 | 37.01 | 37.19 | 36.58 | 36.69 | 2,854,043 | -0.30(-0.80%) |
May 23, 2014 | 37.19 | 36.98 | 36.98 | 36.98 | 2,114,435 | -0.16(-0.43%) |
May 22, 2014 | 36.86 | 37.31 | 36.86 | 37.14 | 1,105,431 | +0.30(+0.80%) |
May 21, 2014 | 37.63 | 37.77 | 36.77 | 36.85 | 3,455,814 | -0.52(-1.38%) |
May 20, 2014 | 37.34 | 37.83 | 37.18 | 37.36 | 2,553,374 | -0.13(-0.34%) |
May 19, 2014 | 37.57 | 38.12 | 37.46 | 37.49 | 3,266,962 | -0.13(-0.34%) |
May 16, 2014 | 37.45 | 37.69 | 37.10 | 37.62 | 1,750,201 | +0.07(+0.18%) |
May 15, 2014 | 38.22 | 38.22 | 37.19 | 37.55 | 3,391,363 | -0.79(-2.06%) |
May 14, 2014 | 38.25 | 38.83 | 38.04 | 38.34 | 2,519,211 | +0.05(+0.12%) |
May 13, 2014 | 38.06 | 38.41 | 37.83 | 38.30 | 2,429,503 | +0.37(+0.98%) |
May 12, 2014 | 37.74 | 38.55 | 37.67 | 37.92 | 2,531,534 | +0.48(+1.30%) |
May 09, 2014 | 37.89 | 37.97 | 37.06 | 37.44 | 2,746,005 | -0.50(-1.32%) |
May 08, 2014 | 38.55 | 39.22 | 37.42 | 37.94 | 5,513,574 | -1.40(-3.56%) |
May 07, 2014 | 39.82 | 39.82 | 38.78 | 39.34 | 4,063,740 | +0.24(+0.62%) |
May 06, 2014 | 38.32 | 39.38 | 38.32 | 39.10 | 4,838,810 | -0.01(-0.02%) |
May 05, 2014 | 39.13 | 39.63 | 38.71 | 39.11 | 3,854,771 | -0.27(-0.67%) |
May 02, 2014 | 39.64 | 40.08 | 39.33 | 39.37 | 3,576,003 | -0.27(-0.67%) |
May 01, 2014 | 39.79 | 39.95 | 39.30 | 39.64 | 4,264,236 | -0.22(-0.55%) |
Apr 30, 2014 | 39.73 | 40.32 | 39.57 | 39.86 | 4,008,113 | +0.10(+0.25%) |
Apr 29, 2014 | 40.11 | 40.49 | 39.60 | 39.76 | 3,955,390 | -0.13(-0.32%) |
Apr 28, 2014 | 39.63 | 39.98 | 39.18 | 39.89 | 3,762,079 | +0.58(+1.48%) |
Apr 25, 2014 | 39.06 | 39.70 | 38.92 | 39.30 | 2,532,174 | +0.30(+0.78%) |
Apr 24, 2014 | 39.33 | 39.49 | 38.81 | 39.00 | 2,213,030 | -0.15(-0.39%) |
Apr 23, 2014 | 38.90 | 39.30 | 38.66 | 39.15 | 2,633,333 | +0.28(+0.72%) |
Apr 22, 2014 | 38.39 | 39.24 | 37.75 | 38.87 | 3,543,909 | +0.30(+0.77%) |
Apr 21, 2014 | 38.15 | 39.07 | 37.89 | 38.58 | 2,135,913 | +0.08(+0.20%) |
Apr 17, 2014 | 38.09 | 38.50 | 38.50 | 38.50 | 2,573,475 | +0.37(+0.97%) |
Apr 16, 2014 | 37.21 | 38.17 | 36.84 | 38.13 | 4,080,148 | +1.24(+3.37%) |
Apr 15, 2014 | 36.11 | 37.06 | 36.07 | 36.89 | 3,233,201 | +0.87(+2.42%) |
Apr 14, 2014 | 35.29 | 36.05 | 34.94 | 36.01 | 3,364,177 | +1.02(+2.90%) |
Apr 11, 2014 | 35.83 | 36.27 | 34.81 | 35.00 | 3,390,689 | -0.92(-2.55%) |
Apr 10, 2014 | 36.51 | 36.97 | 35.72 | 35.92 | 2,191,871 | -0.67(-1.82%) |
Apr 09, 2014 | 36.14 | 36.83 | 35.86 | 36.58 | 4,168,339 | +0.49(+1.36%) |
Apr 08, 2014 | 36.28 | 36.88 | 35.77 | 36.09 | 3,014,599 | -0.14(-0.38%) |
Apr 07, 2014 | 36.21 | 36.70 | 35.86 | 36.23 | 3,224,246 | -0.10(-0.27%) |
Apr 04, 2014 | 37.11 | 37.25 | 36.15 | 36.33 | 3,736,612 | -0.39(-1.05%) |
Apr 03, 2014 | 36.53 | 36.86 | 36.49 | 36.71 | 2,424,297 | +0.30(+0.81%) |
Apr 02, 2014 | 36.42 | 36.44 | 35.87 | 36.42 | 2,764,077 | -0.17(-0.48%) |
Apr 01, 2014 | 36.10 | 36.60 | 35.91 | 36.59 | 3,216,863 | +0.53(+1.47%) |
Mar 31, 2014 | 36.17 | 36.24 | 35.63 | 36.06 | 1,831,011 | +0.10(+0.27%) |
Mar 28, 2014 | 35.88 | 36.18 | 35.57 | 35.96 | 2,671,041 | +0.35(+0.98%) |
Mar 27, 2014 | 36.20 | 36.26 | 35.43 | 35.61 | 3,251,563 | -0.51(-1.41%) |
Mar 26, 2014 | 36.62 | 36.90 | 36.07 | 36.12 | 3,024,168 | -0.42(-1.14%) |
Mar 25, 2014 | 36.73 | 37.11 | 36.35 | 36.54 | 2,808,438 | +0.02(+0.04%) |
Mar 24, 2014 | 37.23 | 37.39 | 36.38 | 36.52 | 2,405,634 | -0.65(-1.75%) |
Mar 21, 2014 | 37.59 | 37.63 | 36.70 | 37.17 | 5,059,816 | -0.28(-0.75%) |
Mar 20, 2014 | 37.09 | 37.61 | 36.65 | 37.45 | 1,842,618 | +0.39(+1.06%) |
Mar 19, 2014 | 37.64 | 37.70 | 36.63 | 37.06 | 3,170,032 | -0.60(-1.59%) |
Mar 18, 2014 | 37.45 | 38.00 | 37.17 | 37.66 | 2,760,924 | +0.15(+0.40%) |
Mar 17, 2014 | 37.79 | 38.07 | 37.41 | 37.51 | 2,496,507 | -0.19(-0.50%) |
Mar 14, 2014 | 37.10 | 37.85 | 37.04 | 37.70 | 3,527,185 | +0.61(+1.63%) |
Mar 13, 2014 | 37.80 | 37.90 | 36.80 | 37.09 | 3,837,689 | -0.61(-1.63%) |
Mar 12, 2014 | 36.77 | 37.99 | 36.70 | 37.70 | 7,769,476 | +0.91(+2.47%) |
Mar 11, 2014 | 36.16 | 36.92 | 35.72 | 36.80 | 5,593,846 | +0.65(+1.79%) |
Mar 10, 2014 | 35.82 | 36.67 | 35.82 | 36.15 | 5,429,139 | +0.43(+1.20%) |
Mar 07, 2014 | 35.96 | 36.14 | 35.35 | 35.72 | 3,219,721 | -0.05(-0.15%) |
Mar 06, 2014 | 34.65 | 36.14 | 34.55 | 35.77 | 4,576,768 | +1.30(+3.78%) |
Mar 05, 2014 | 33.91 | 34.57 | 33.74 | 34.47 | 6,023,672 | +0.54(+1.60%) |
Mar 04, 2014 | 34.04 | 34.09 | 33.37 | 33.93 | 3,090,057 | +0.12(+0.36%) |