Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.36 | 37.38 | 37.25 | 37.25 | 1,873 | +0.23(+0.62%) |
May 29, 2014 | 37.18 | 37.18 | 36.84 | 37.02 | 28,566 | -0.02(-0.06%) |
May 28, 2014 | 37.28 | 37.43 | 37.04 | 37.04 | 135,372 | -0.82(-2.16%) |
May 27, 2014 | 37.98 | 38.00 | 37.78 | 37.86 | 5,863 | -0.13(-0.34%) |
May 22, 2014 | 37.99 | 37.99 | 37.99 | 0 | +0.07(+0.19%) | |
May 21, 2014 | 37.89 | 37.94 | 37.89 | 37.92 | 11,459 | +0.26(+0.69%) |
May 20, 2014 | 37.87 | 37.87 | 37.66 | 37.66 | 1,075 | -0.14(-0.37%) |
May 19, 2014 | 37.80 | 37.80 | 37.80 | 37.80 | 498 | +0.12(+0.32%) |
May 16, 2014 | 37.68 | 37.72 | 37.57 | 37.68 | 10,134 | +0.08(+0.21%) |
May 15, 2014 | 37.64 | 37.64 | 37.42 | 37.60 | 20,240 | -0.31(-0.82%) |
May 14, 2014 | 38.07 | 38.07 | 37.76 | 37.91 | 53,983 | -0.38(-0.98%) |
May 13, 2014 | 38.29 | 38.29 | 38.29 | 38.29 | 414 | -0.41(-1.07%) |
May 12, 2014 | 38.72 | 38.72 | 38.64 | 38.70 | 1,775 | +0.20(+0.52%) |
May 09, 2014 | 38.51 | 38.51 | 38.44 | 38.50 | 7,407 | +0.13(+0.34%) |
May 08, 2014 | 38.37 | 38.37 | 38.37 | 38.37 | 202 | -0.24(-0.62%) |
May 07, 2014 | 38.63 | 38.63 | 38.54 | 38.61 | 3,077 | +0.03(+0.08%) |
May 06, 2014 | 38.61 | 38.61 | 38.58 | 38.58 | 1,562 | -0.02(-0.04%) |
May 05, 2014 | 38.61 | 38.61 | 38.60 | 38.60 | 728 | +0.21(+0.54%) |
May 02, 2014 | 39.07 | 39.07 | 38.35 | 38.39 | 3,138 | -0.24(-0.62%) |
May 01, 2014 | 38.97 | 38.97 | 38.63 | 38.63 | 1,511 | -0.39(-1.00%) |
Apr 30, 2014 | 39.02 | 39.02 | 39.02 | 39.02 | 246 | -0.22(-0.56%) |
Apr 29, 2014 | 39.38 | 39.41 | 39.24 | 39.24 | 1,978 | -0.14(-0.36%) |
Apr 28, 2014 | 39.60 | 39.60 | 39.22 | 39.38 | 3,462 | +0.18(+0.47%) |
Apr 25, 2014 | 39.10 | 39.20 | 39.10 | 39.20 | 770 | -0.19(-0.48%) |
Apr 24, 2014 | 39.48 | 39.48 | 39.38 | 39.39 | 619 | -0.25(-0.63%) |
Apr 23, 2014 | 39.64 | 39.64 | 39.64 | 39.64 | 91 | +0.00(+0.00%) |
Apr 22, 2014 | 39.64 | 39.64 | 39.64 | 39.64 | 336 | +0.03(+0.08%) |
Apr 21, 2014 | 39.46 | 39.61 | 39.46 | 39.61 | 765 | -0.16(-0.40%) |
Apr 17, 2014 | 39.77 | 39.77 | 39.77 | 0 | +0.76(+1.95%) | |
Apr 16, 2014 | 38.98 | 39.01 | 38.98 | 39.01 | 1,867 | +0.31(+0.80%) |
Apr 15, 2014 | 38.80 | 38.80 | 38.70 | 38.70 | 301 | -0.15(-0.38%) |
Apr 14, 2014 | 38.71 | 38.85 | 38.71 | 38.85 | 1,191 | +0.18(+0.45%) |
Apr 11, 2014 | 38.68 | 38.71 | 38.58 | 38.67 | 34,690 | -0.31(-0.79%) |
Apr 10, 2014 | 38.83 | 38.98 | 38.61 | 38.98 | 2,750 | -0.12(-0.31%) |
Apr 09, 2014 | 39.10 | 39.10 | 39.10 | 39.10 | 228 | +0.00(+0.00%) |
Apr 08, 2014 | 39.06 | 39.10 | 39.06 | 39.10 | 664 | -0.13(-0.33%) |
Apr 07, 2014 | 39.20 | 39.27 | 39.20 | 39.23 | 2,664 | -0.15(-0.38%) |
Apr 04, 2014 | 39.39 | 39.40 | 39.38 | 39.38 | 1,699 | -0.49(-1.23%) |
Apr 03, 2014 | 39.86 | 39.90 | 39.77 | 39.87 | 2,795 | -0.03(-0.08%) |
Apr 02, 2014 | 39.90 | 39.90 | 39.86 | 39.90 | 1,327 | +0.37(+0.94%) |
Apr 01, 2014 | 39.64 | 39.64 | 39.46 | 39.53 | 662 | +0.11(+0.28%) |
Mar 31, 2014 | 39.74 | 39.74 | 39.42 | 39.42 | 1,126 | +0.24(+0.61%) |
Mar 28, 2014 | 38.80 | 39.29 | 38.80 | 39.18 | 16,567 | +0.42(+1.08%) |
Mar 27, 2014 | 38.77 | 38.77 | 38.64 | 38.76 | 3,041 | -0.24(-0.62%) |
Mar 26, 2014 | 39.09 | 39.09 | 39.00 | 39.00 | 752 | -0.11(-0.28%) |
Mar 25, 2014 | 39.04 | 39.11 | 38.96 | 39.11 | 3,899 | +0.19(+0.49%) |
Mar 24, 2014 | 39.12 | 39.14 | 38.86 | 38.92 | 6,216 | -0.27(-0.69%) |
Mar 21, 2014 | 39.20 | 39.20 | 39.03 | 39.19 | 5,344 | -0.03(-0.08%) |
Mar 20, 2014 | 39.16 | 39.26 | 39.11 | 39.22 | 4,647 | +0.18(+0.46%) |
Mar 19, 2014 | 38.77 | 39.09 | 38.77 | 39.04 | 1,420 | +0.43(+1.11%) |
Mar 18, 2014 | 38.59 | 38.68 | 38.59 | 38.61 | 5,176 | -0.09(-0.23%) |
Mar 17, 2014 | 38.67 | 38.79 | 38.65 | 38.70 | 626 | +0.21(+0.55%) |
Mar 14, 2014 | 38.32 | 38.49 | 38.31 | 38.49 | 1,314 | -0.45(-1.16%) |
Mar 13, 2014 | 38.94 | 38.94 | 38.94 | 38.94 | 371 | -0.06(-0.15%) |
Mar 12, 2014 | 39.00 | 39.00 | 39.00 | 39.00 | 461 | -0.34(-0.87%) |
Mar 11, 2014 | 39.28 | 39.34 | 39.28 | 39.34 | 406 | -0.18(-0.45%) |
Mar 10, 2014 | 39.52 | 39.52 | 39.52 | 39.52 | 333 | -0.01(-0.03%) |
Mar 07, 2014 | 39.62 | 39.68 | 39.53 | 39.53 | 1,176 | +0.20(+0.51%) |
Mar 06, 2014 | 39.34 | 39.35 | 39.16 | 39.33 | 2,452 | +0.22(+0.56%) |
Mar 05, 2014 | 39.02 | 39.11 | 39.02 | 39.11 | 673 | +0.15(+0.38%) |
Mar 04, 2014 | 38.92 | 38.96 | 38.76 | 38.96 | 3,656 | +0.15(+0.39%) |