Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.27 | 40.27 | 40.12 | 40.26 | 2,876 | +0.07(+0.17%) |
May 29, 2014 | 39.98 | 40.20 | 39.98 | 40.19 | 4,127 | +0.50(+1.25%) |
May 28, 2014 | 39.80 | 39.80 | 39.65 | 39.70 | 2,017 | -0.40(-1.01%) |
May 27, 2014 | 40.24 | 40.27 | 39.78 | 40.10 | 5,738 | +0.92(+2.34%) |
May 23, 2014 | 39.22 | 39.18 | 39.18 | 39.18 | 2,441 | +0.05(+0.12%) |
May 22, 2014 | 39.18 | 39.24 | 39.13 | 39.14 | 5,052 | +0.11(+0.28%) |
May 21, 2014 | 38.90 | 39.03 | 38.89 | 39.03 | 2,218 | +0.59(+1.54%) |
May 20, 2014 | 38.71 | 38.75 | 38.24 | 38.44 | 8,355 | -0.60(-1.53%) |
May 19, 2014 | 38.68 | 39.06 | 38.68 | 39.03 | 2,820 | +0.02(+0.06%) |
May 16, 2014 | 38.64 | 39.01 | 38.64 | 39.01 | 17,635 | +0.12(+0.30%) |
May 15, 2014 | 39.08 | 39.09 | 38.54 | 38.89 | 5,210 | -0.58(-1.46%) |
May 14, 2014 | 39.63 | 39.77 | 39.38 | 39.47 | 2,710 | -0.25(-0.64%) |
May 13, 2014 | 39.46 | 39.72 | 39.46 | 39.72 | 1,138 | -0.21(-0.53%) |
May 12, 2014 | 39.86 | 39.93 | 39.65 | 39.93 | 10,301 | +1.10(+2.84%) |
May 09, 2014 | 39.26 | 39.26 | 38.54 | 38.83 | 3,335 | -0.95(-2.39%) |
May 08, 2014 | 39.77 | 39.89 | 39.74 | 39.78 | 12,124 | +0.44(+1.11%) |
May 07, 2014 | 39.33 | 39.40 | 39.00 | 39.35 | 1,486 | +0.21(+0.54%) |
May 06, 2014 | 39.07 | 39.17 | 39.04 | 39.13 | 2,748 | +0.11(+0.29%) |
May 05, 2014 | 38.25 | 39.02 | 38.18 | 39.02 | 2,738 | -0.27(-0.69%) |
May 02, 2014 | 38.97 | 39.31 | 38.97 | 39.29 | 12,742 | -0.01(-0.02%) |
May 01, 2014 | 39.38 | 39.38 | 39.30 | 39.30 | 438 | -0.12(-0.30%) |
Apr 30, 2014 | 39.24 | 39.47 | 39.16 | 39.42 | 5,941 | +0.71(+1.84%) |
Apr 29, 2014 | 38.57 | 38.70 | 38.26 | 38.70 | 1,873 | +1.41(+3.79%) |
Apr 28, 2014 | 37.89 | 37.96 | 36.86 | 37.29 | 4,532 | +0.05(+0.12%) |
Apr 25, 2014 | 37.40 | 37.45 | 36.99 | 37.25 | 1,535 | -0.51(-1.36%) |
Apr 24, 2014 | 37.54 | 37.89 | 37.09 | 37.76 | 1,496 | +0.04(+0.10%) |
Apr 23, 2014 | 37.98 | 37.98 | 37.59 | 37.72 | 3,805 | -0.33(-0.86%) |
Apr 22, 2014 | 37.95 | 38.21 | 37.91 | 38.05 | 3,573 | +0.72(+1.94%) |
Apr 21, 2014 | 37.16 | 37.34 | 37.11 | 37.33 | 4,321 | +0.25(+0.68%) |
Apr 17, 2014 | 36.74 | 37.07 | 37.07 | 37.07 | 11,318 | +0.72(+1.98%) |
Apr 16, 2014 | 35.91 | 36.35 | 35.79 | 36.35 | 3,085 | +1.27(+3.62%) |
Apr 15, 2014 | 35.66 | 35.66 | 34.06 | 35.08 | 2,237 | -0.47(-1.32%) |
Apr 14, 2014 | 35.32 | 35.74 | 35.32 | 35.55 | 1,276 | +0.14(+0.41%) |
Apr 11, 2014 | 35.15 | 35.71 | 35.15 | 35.41 | 7,758 | -0.69(-1.92%) |
Apr 10, 2014 | 37.40 | 37.45 | 36.04 | 36.10 | 5,143 | -1.23(-3.31%) |
Apr 09, 2014 | 37.27 | 37.39 | 37.25 | 37.34 | 3,667 | +0.72(+1.97%) |
Apr 08, 2014 | 36.42 | 36.70 | 36.23 | 36.61 | 1,860 | +0.21(+0.57%) |
Apr 07, 2014 | 36.88 | 36.88 | 36.08 | 36.41 | 3,293 | -0.40(-1.09%) |
Apr 04, 2014 | 37.25 | 37.36 | 36.81 | 36.81 | 1,846 | -0.49(-1.32%) |
Apr 03, 2014 | 39.21 | 39.21 | 37.00 | 37.30 | 5,963 | -0.11(-0.29%) |
Apr 02, 2014 | 37.71 | 37.71 | 37.30 | 37.41 | 6,666 | -0.11(-0.29%) |
Apr 01, 2014 | 37.42 | 37.55 | 37.22 | 37.52 | 2,491 | +0.86(+2.34%) |
Mar 31, 2014 | 36.93 | 36.94 | 36.66 | 36.66 | 5,236 | +0.70(+1.95%) |
Mar 28, 2014 | 36.04 | 36.19 | 35.96 | 35.96 | 6,088 | +0.74(+2.10%) |
Mar 27, 2014 | 35.08 | 35.47 | 35.08 | 35.22 | 7,484 | +0.24(+0.67%) |
Mar 26, 2014 | 35.85 | 35.85 | 34.98 | 34.98 | 5,040 | -0.26(-0.75%) |
Mar 25, 2014 | 34.93 | 35.34 | 34.42 | 35.24 | 3,279 | +1.21(+3.55%) |
Mar 24, 2014 | 34.15 | 34.19 | 33.23 | 34.04 | 10,319 | +0.15(+0.45%) |
Mar 21, 2014 | 34.54 | 34.83 | 33.88 | 33.88 | 2,832 | -0.33(-0.97%) |
Mar 20, 2014 | 33.97 | 34.43 | 33.94 | 34.22 | 7,536 | +0.12(+0.34%) |
Mar 19, 2014 | 35.48 | 35.60 | 33.82 | 34.10 | 3,001 | -1.58(-4.44%) |
Mar 18, 2014 | 35.39 | 35.86 | 35.39 | 35.68 | 5,597 | +0.91(+2.61%) |
Mar 17, 2014 | 34.35 | 35.05 | 34.23 | 34.78 | 3,963 | +1.41(+4.21%) |
Mar 14, 2014 | 33.00 | 33.68 | 33.00 | 33.37 | 4,980 | +0.05(+0.14%) |
Mar 13, 2014 | 35.94 | 35.94 | 33.22 | 33.33 | 12,105 | -2.31(-6.47%) |
Mar 12, 2014 | 35.05 | 35.67 | 35.05 | 35.63 | 3,854 | -0.38(-1.05%) |
Mar 11, 2014 | 36.33 | 36.77 | 35.85 | 36.01 | 9,619 | -0.50(-1.38%) |
Mar 10, 2014 | 36.25 | 36.55 | 35.84 | 36.52 | 10,019 | -0.72(-1.94%) |
Mar 07, 2014 | 37.86 | 37.86 | 36.77 | 37.24 | 6,453 | -0.77(-2.02%) |
Mar 06, 2014 | 38.01 | 38.27 | 37.90 | 38.01 | 4,200 | +1.04(+2.81%) |
Mar 05, 2014 | 36.86 | 37.21 | 36.80 | 36.97 | 6,260 | +0.06(+0.17%) |
Mar 04, 2014 | 36.97 | 37.05 | 36.84 | 36.90 | 11,115 | +2.08(+5.98%) |