Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.38 | 37.42 | 37.09 | 37.21 | 437,245 | -0.17(-0.46%) |
May 29, 2014 | 37.71 | 37.86 | 37.15 | 37.38 | 399,080 | -0.18(-0.48%) |
May 28, 2014 | 37.93 | 37.97 | 37.31 | 37.56 | 281,510 | -0.28(-0.75%) |
May 27, 2014 | 38.36 | 38.36 | 37.78 | 37.84 | 290,673 | +0.10(+0.28%) |
May 23, 2014 | 38.09 | 37.74 | 37.74 | 37.74 | 184,020 | -0.23(-0.62%) |
May 22, 2014 | 37.39 | 38.06 | 36.89 | 37.97 | 317,155 | +0.75(+2.01%) |
May 21, 2014 | 37.40 | 37.97 | 37.19 | 37.22 | 498,521 | +0.07(+0.20%) |
May 20, 2014 | 37.24 | 37.51 | 36.71 | 37.15 | 409,533 | +0.07(+0.20%) |
May 19, 2014 | 36.81 | 37.29 | 36.75 | 37.08 | 245,711 | +0.13(+0.36%) |
May 16, 2014 | 37.29 | 37.29 | 36.73 | 36.94 | 275,570 | -0.28(-0.76%) |
May 15, 2014 | 37.75 | 37.75 | 36.68 | 37.22 | 442,423 | -0.39(-1.05%) |
May 14, 2014 | 37.92 | 38.12 | 37.51 | 37.62 | 150,388 | -0.31(-0.80%) |
May 13, 2014 | 38.14 | 38.28 | 37.80 | 37.92 | 326,974 | +0.04(+0.10%) |
May 12, 2014 | 37.13 | 38.04 | 36.58 | 37.89 | 688,776 | +1.06(+2.87%) |
May 09, 2014 | 37.60 | 37.60 | 36.58 | 36.83 | 541,896 | -0.42(-1.12%) |
May 08, 2014 | 37.30 | 37.96 | 36.62 | 37.25 | 603,404 | +0.01(+0.02%) |
May 07, 2014 | 38.39 | 38.63 | 36.74 | 37.24 | 673,757 | -0.92(-2.41%) |
May 06, 2014 | 38.48 | 38.99 | 38.06 | 38.16 | 323,725 | +0.02(+0.06%) |
May 05, 2014 | 37.97 | 38.25 | 37.39 | 38.14 | 370,942 | -0.09(-0.23%) |
May 02, 2014 | 38.74 | 39.35 | 38.17 | 38.22 | 260,737 | -0.50(-1.28%) |
May 01, 2014 | 39.43 | 39.43 | 38.70 | 38.72 | 481,712 | +0.02(+0.06%) |
Apr 30, 2014 | 39.19 | 39.25 | 38.54 | 38.70 | 510,212 | -0.49(-1.25%) |
Apr 29, 2014 | 39.22 | 39.69 | 39.16 | 39.19 | 185,038 | -0.09(-0.22%) |
Apr 28, 2014 | 39.78 | 40.01 | 39.10 | 39.28 | 230,234 | -0.50(-1.27%) |
Apr 25, 2014 | 40.06 | 40.23 | 39.72 | 39.78 | 270,405 | -0.46(-1.14%) |
Apr 24, 2014 | 40.44 | 40.45 | 39.97 | 40.24 | 148,362 | -0.03(-0.07%) |
Apr 23, 2014 | 40.33 | 40.43 | 39.98 | 40.27 | 269,144 | +0.04(+0.09%) |
Apr 22, 2014 | 39.58 | 40.41 | 39.58 | 40.23 | 329,533 | +0.34(+0.86%) |
Apr 21, 2014 | 40.14 | 40.23 | 39.86 | 39.89 | 197,290 | -0.01(-0.02%) |
Apr 17, 2014 | 39.85 | 39.90 | 39.90 | 39.90 | 310,883 | +0.22(+0.55%) |
Apr 16, 2014 | 38.49 | 40.04 | 38.49 | 39.68 | 614,481 | +1.26(+3.27%) |
Apr 15, 2014 | 37.98 | 38.45 | 37.60 | 38.42 | 306,039 | +0.68(+1.80%) |
Apr 14, 2014 | 37.77 | 38.46 | 37.26 | 37.74 | 771,076 | +0.20(+0.53%) |
Apr 11, 2014 | 38.52 | 38.58 | 37.34 | 37.55 | 820,348 | -1.04(-2.69%) |
Apr 10, 2014 | 39.97 | 40.23 | 38.49 | 38.58 | 433,201 | -1.37(-3.44%) |
Apr 09, 2014 | 39.94 | 40.19 | 39.90 | 39.96 | 275,354 | +0.00(+0.00%) |
Apr 08, 2014 | 40.60 | 40.80 | 39.58 | 39.96 | 554,251 | -0.72(-1.76%) |
Apr 07, 2014 | 41.62 | 41.69 | 40.20 | 40.67 | 257,672 | -1.02(-2.45%) |
Apr 04, 2014 | 42.24 | 42.35 | 41.62 | 41.69 | 351,374 | -0.44(-1.04%) |
Apr 03, 2014 | 42.42 | 42.42 | 41.83 | 42.13 | 146,349 | -0.20(-0.47%) |
Apr 02, 2014 | 42.45 | 42.53 | 42.18 | 42.33 | 107,401 | -0.20(-0.46%) |
Apr 01, 2014 | 42.53 | 42.69 | 42.33 | 42.53 | 190,293 | +0.06(+0.14%) |
Mar 31, 2014 | 42.26 | 42.85 | 42.15 | 42.47 | 194,675 | +0.29(+0.69%) |
Mar 28, 2014 | 42.35 | 42.47 | 41.90 | 42.18 | 161,807 | -0.01(-0.03%) |
Mar 27, 2014 | 42.13 | 42.19 | 41.77 | 42.19 | 320,389 | +0.36(+0.86%) |
Mar 26, 2014 | 41.65 | 41.96 | 41.51 | 41.83 | 128,887 | +0.26(+0.61%) |
Mar 25, 2014 | 42.15 | 42.39 | 41.47 | 41.58 | 180,676 | -0.50(-1.20%) |
Mar 24, 2014 | 41.64 | 42.16 | 41.51 | 42.08 | 79,849 | +0.44(+1.05%) |
Mar 21, 2014 | 41.47 | 42.00 | 41.22 | 41.64 | 1,190,467 | +0.17(+0.40%) |
Mar 20, 2014 | 41.77 | 41.89 | 41.36 | 41.47 | 193,229 | -0.40(-0.96%) |
Mar 19, 2014 | 42.59 | 42.67 | 41.71 | 41.88 | 168,035 | -0.83(-1.93%) |
Mar 18, 2014 | 42.64 | 42.88 | 42.35 | 42.70 | 191,528 | +0.20(+0.48%) |
Mar 17, 2014 | 42.11 | 42.72 | 41.86 | 42.50 | 181,481 | +0.39(+0.92%) |
Mar 14, 2014 | 41.22 | 42.20 | 41.19 | 42.11 | 313,042 | +0.85(+2.05%) |
Mar 13, 2014 | 42.29 | 42.52 | 41.26 | 41.26 | 507,572 | -1.04(-2.47%) |
Mar 12, 2014 | 42.55 | 43.08 | 42.21 | 42.31 | 401,222 | -0.48(-1.13%) |
Mar 11, 2014 | 43.34 | 43.34 | 42.55 | 42.79 | 295,649 | -0.58(-1.33%) |
Mar 10, 2014 | 42.72 | 43.44 | 42.55 | 43.37 | 331,365 | +0.58(+1.35%) |
Mar 07, 2014 | 43.34 | 43.34 | 42.39 | 42.79 | 555,826 | -0.40(-0.93%) |
Mar 06, 2014 | 43.19 | 43.45 | 42.79 | 43.19 | 376,290 | +0.04(+0.08%) |
Mar 05, 2014 | 43.15 | 43.37 | 42.75 | 43.15 | 2,422,339 | -1.51(-3.38%) |
Mar 04, 2014 | 45.13 | 45.49 | 44.64 | 44.66 | 173,924 | -0.05(-0.11%) |