Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.04 | 39.04 | 38.47 | 38.76 | 486,021 | -0.29(-0.74%) |
May 29, 2014 | 39.02 | 39.06 | 38.71 | 39.05 | 278,605 | +0.14(+0.37%) |
May 28, 2014 | 38.97 | 39.18 | 38.67 | 38.90 | 578,297 | -0.08(-0.21%) |
May 27, 2014 | 38.74 | 39.30 | 38.62 | 38.98 | 453,466 | +0.41(+1.07%) |
May 23, 2014 | 38.29 | 38.57 | 38.57 | 38.57 | 469,468 | +0.34(+0.89%) |
May 22, 2014 | 37.77 | 38.33 | 37.72 | 38.23 | 229,412 | +0.46(+1.21%) |
May 21, 2014 | 37.27 | 37.78 | 37.11 | 37.77 | 999,235 | +0.61(+1.64%) |
May 20, 2014 | 38.14 | 38.15 | 37.15 | 37.16 | 1,031,851 | -1.06(-2.77%) |
May 19, 2014 | 37.94 | 38.39 | 37.93 | 38.22 | 256,549 | +0.25(+0.66%) |
May 16, 2014 | 37.83 | 38.09 | 37.47 | 37.97 | 359,566 | +0.13(+0.36%) |
May 15, 2014 | 37.81 | 38.07 | 37.08 | 37.83 | 669,101 | -0.04(-0.09%) |
May 14, 2014 | 38.23 | 38.30 | 37.87 | 37.87 | 378,486 | -0.48(-1.24%) |
May 13, 2014 | 38.92 | 39.15 | 38.34 | 38.35 | 575,750 | -0.57(-1.48%) |
May 12, 2014 | 37.39 | 39.20 | 37.36 | 38.92 | 1,633,738 | +1.62(+4.33%) |
May 09, 2014 | 37.13 | 37.58 | 37.02 | 37.30 | 1,607,587 | +0.11(+0.29%) |
May 08, 2014 | 37.72 | 37.85 | 37.16 | 37.20 | 828,957 | -0.65(-1.71%) |
May 07, 2014 | 37.12 | 37.96 | 36.90 | 37.84 | 963,872 | +0.79(+2.13%) |
May 06, 2014 | 37.03 | 37.18 | 36.77 | 37.05 | 670,831 | +0.06(+0.17%) |
May 05, 2014 | 36.82 | 37.11 | 36.37 | 36.99 | 704,203 | -0.05(-0.12%) |
May 02, 2014 | 36.89 | 37.71 | 36.72 | 37.04 | 814,093 | +0.22(+0.61%) |
May 01, 2014 | 36.37 | 37.67 | 36.29 | 36.81 | 1,007,646 | +0.40(+1.11%) |
Apr 30, 2014 | 37.08 | 37.40 | 36.16 | 36.41 | 4,499,892 | -1.05(-2.81%) |
Apr 29, 2014 | 37.69 | 37.82 | 37.39 | 37.46 | 790,572 | -0.07(-0.19%) |
Apr 28, 2014 | 37.61 | 38.01 | 37.21 | 37.53 | 592,417 | +0.09(+0.24%) |
Apr 25, 2014 | 37.73 | 38.18 | 37.30 | 37.44 | 643,588 | -0.53(-1.40%) |
Apr 24, 2014 | 38.25 | 38.45 | 37.92 | 37.97 | 548,509 | +0.00(+0.00%) |
Apr 23, 2014 | 38.20 | 38.36 | 37.88 | 37.97 | 1,123,324 | -0.25(-0.66%) |
Apr 22, 2014 | 38.07 | 38.59 | 37.94 | 38.22 | 565,555 | +0.15(+0.40%) |
Apr 21, 2014 | 37.80 | 38.18 | 37.54 | 38.07 | 520,582 | +0.20(+0.52%) |
Apr 17, 2014 | 37.86 | 37.87 | 37.87 | 37.87 | 419,247 | +0.04(+0.12%) |
Apr 16, 2014 | 37.46 | 37.86 | 37.15 | 37.83 | 1,087,065 | +0.75(+2.03%) |
Apr 15, 2014 | 37.49 | 37.56 | 36.28 | 37.07 | 790,476 | -0.24(-0.65%) |
Apr 14, 2014 | 37.71 | 38.00 | 37.08 | 37.31 | 652,322 | -0.15(-0.41%) |
Apr 11, 2014 | 37.45 | 37.88 | 37.21 | 37.47 | 630,201 | -0.31(-0.83%) |
Apr 10, 2014 | 38.65 | 38.75 | 37.41 | 37.78 | 619,569 | -0.92(-2.39%) |
Apr 09, 2014 | 38.41 | 38.78 | 38.16 | 38.71 | 579,664 | +0.41(+1.08%) |
Apr 08, 2014 | 37.97 | 38.48 | 37.72 | 38.29 | 607,853 | +0.32(+0.85%) |
Apr 07, 2014 | 38.55 | 38.79 | 37.88 | 37.97 | 775,061 | -0.71(-1.83%) |
Apr 04, 2014 | 39.50 | 39.60 | 38.43 | 38.68 | 527,209 | -0.62(-1.58%) |
Apr 03, 2014 | 39.39 | 39.48 | 38.91 | 39.30 | 925,755 | -0.04(-0.09%) |
Apr 02, 2014 | 39.47 | 39.53 | 38.89 | 39.33 | 574,087 | -0.01(-0.02%) |
Apr 01, 2014 | 38.64 | 39.35 | 38.46 | 39.34 | 922,948 | +0.71(+1.84%) |
Mar 31, 2014 | 38.09 | 38.69 | 37.95 | 38.63 | 883,918 | +0.82(+2.16%) |
Mar 28, 2014 | 37.63 | 38.37 | 37.53 | 37.82 | 631,106 | +0.22(+0.57%) |
Mar 27, 2014 | 37.47 | 37.87 | 37.02 | 37.60 | 970,364 | +0.09(+0.24%) |
Mar 26, 2014 | 38.52 | 38.65 | 37.47 | 37.51 | 894,424 | -0.85(-2.22%) |
Mar 25, 2014 | 38.77 | 39.24 | 38.32 | 38.36 | 1,049,248 | -1.54(-3.87%) |
Mar 24, 2014 | 40.63 | 40.83 | 39.84 | 39.91 | 815,283 | -0.79(-1.94%) |
Mar 21, 2014 | 40.93 | 41.03 | 40.31 | 40.70 | 1,965,201 | -0.14(-0.35%) |
Mar 20, 2014 | 40.56 | 41.11 | 40.39 | 40.84 | 535,975 | +0.20(+0.49%) |
Mar 19, 2014 | 40.88 | 41.13 | 40.38 | 40.65 | 532,180 | -0.33(-0.81%) |
Mar 18, 2014 | 41.29 | 41.29 | 40.37 | 40.98 | 843,470 | +0.01(+0.02%) |
Mar 17, 2014 | 40.89 | 41.28 | 40.85 | 40.97 | 379,339 | +0.37(+0.91%) |
Mar 14, 2014 | 40.59 | 40.94 | 40.20 | 40.60 | 479,319 | -0.05(-0.13%) |
Mar 13, 2014 | 41.58 | 41.67 | 40.62 | 40.65 | 486,174 | -0.90(-2.16%) |
Mar 12, 2014 | 41.12 | 41.56 | 41.09 | 41.55 | 536,144 | +0.25(+0.61%) |
Mar 11, 2014 | 41.09 | 41.55 | 40.96 | 41.30 | 698,122 | +0.22(+0.55%) |
Mar 10, 2014 | 41.00 | 41.19 | 40.62 | 41.08 | 463,183 | -0.01(-0.02%) |
Mar 07, 2014 | 41.25 | 41.33 | 40.78 | 41.09 | 595,896 | +0.01(+0.02%) |
Mar 06, 2014 | 40.73 | 41.13 | 40.53 | 41.08 | 488,493 | +0.54(+1.33%) |
Mar 05, 2014 | 40.88 | 40.88 | 40.28 | 40.54 | 513,488 | -0.41(-1.01%) |
Mar 04, 2014 | 40.22 | 41.00 | 40.22 | 40.95 | 688,490 | +1.28(+3.21%) |