Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.09 | 36.28 | 35.59 | 36.07 | 739,567 | -0.14(-0.39%) |
May 29, 2014 | 36.17 | 36.41 | 35.87 | 36.21 | 790,682 | +0.28(+0.78%) |
May 28, 2014 | 35.50 | 36.05 | 35.31 | 35.93 | 1,131,080 | +0.30(+0.84%) |
May 27, 2014 | 35.83 | 36.02 | 35.51 | 35.63 | 884,072 | +0.02(+0.06%) |
May 23, 2014 | 35.25 | 35.61 | 35.61 | 35.61 | 729,300 | +0.31(+0.88%) |
May 22, 2014 | 35.17 | 35.58 | 35.05 | 35.30 | 392,811 | +0.15(+0.43%) |
May 21, 2014 | 34.88 | 35.42 | 34.78 | 35.15 | 1,011,314 | +0.29(+0.83%) |
May 20, 2014 | 35.03 | 35.26 | 34.63 | 34.86 | 1,073,850 | -0.25(-0.71%) |
May 19, 2014 | 34.83 | 35.71 | 34.83 | 35.11 | 1,170,460 | +0.07(+0.20%) |
May 16, 2014 | 34.58 | 35.07 | 34.45 | 35.04 | 638,055 | +0.37(+1.07%) |
May 15, 2014 | 35.04 | 35.35 | 34.42 | 34.67 | 1,233,523 | -0.59(-1.67%) |
May 14, 2014 | 35.26 | 35.65 | 34.87 | 35.26 | 1,092,431 | -0.06(-0.17%) |
May 13, 2014 | 35.70 | 35.81 | 35.07 | 35.32 | 1,461,471 | -0.26(-0.73%) |
May 12, 2014 | 35.19 | 35.86 | 35.12 | 35.58 | 1,304,646 | +0.56(+1.60%) |
May 09, 2014 | 35.04 | 35.42 | 34.47 | 35.02 | 2,143,617 | +0.00(+0.00%) |
May 08, 2014 | 34.95 | 35.48 | 34.78 | 35.02 | 3,021,573 | -0.06(-0.17%) |
May 07, 2014 | 33.67 | 35.09 | 31.92 | 35.08 | 9,679,355 | -3.09(-8.10%) |
May 06, 2014 | 38.50 | 38.79 | 38.05 | 38.17 | 1,306,915 | -0.34(-0.88%) |
May 05, 2014 | 38.68 | 38.69 | 38.00 | 38.51 | 1,601,872 | -0.56(-1.43%) |
May 02, 2014 | 38.92 | 39.55 | 38.77 | 39.07 | 772,047 | +0.21(+0.54%) |
May 01, 2014 | 38.56 | 39.39 | 38.43 | 38.86 | 831,622 | +0.43(+1.12%) |
Apr 30, 2014 | 38.26 | 38.49 | 37.95 | 38.43 | 980,836 | +0.18(+0.47%) |
Apr 29, 2014 | 38.45 | 38.62 | 38.07 | 38.25 | 1,460,902 | -0.14(-0.36%) |
Apr 28, 2014 | 38.70 | 39.05 | 37.99 | 38.39 | 1,522,472 | -0.08(-0.21%) |
Apr 25, 2014 | 38.73 | 39.04 | 38.23 | 38.47 | 1,623,862 | -0.50(-1.28%) |
Apr 24, 2014 | 39.23 | 39.38 | 38.69 | 38.97 | 1,143,536 | +0.01(+0.03%) |
Apr 23, 2014 | 39.60 | 39.74 | 38.82 | 38.96 | 1,512,197 | -0.70(-1.77%) |
Apr 22, 2014 | 39.62 | 39.95 | 39.20 | 39.66 | 1,148,170 | +0.10(+0.25%) |
Apr 21, 2014 | 39.68 | 39.94 | 39.13 | 39.56 | 989,329 | +0.06(+0.15%) |
Apr 17, 2014 | 39.26 | 39.50 | 39.50 | 39.50 | 1,793,600 | +0.75(+1.94%) |
Apr 16, 2014 | 38.17 | 39.19 | 38.02 | 38.75 | 1,959,290 | +0.99(+2.62%) |
Apr 15, 2014 | 37.29 | 37.90 | 37.02 | 37.76 | 1,329,129 | +0.62(+1.67%) |
Apr 14, 2014 | 37.07 | 37.38 | 36.61 | 37.14 | 1,031,900 | +0.51(+1.39%) |
Apr 11, 2014 | 36.92 | 37.58 | 36.61 | 36.63 | 734,671 | -0.62(-1.66%) |
Apr 10, 2014 | 38.84 | 38.86 | 37.06 | 37.25 | 1,036,455 | -1.53(-3.95%) |
Apr 09, 2014 | 37.82 | 38.79 | 37.65 | 38.78 | 869,709 | +1.13(+3.00%) |
Apr 08, 2014 | 37.22 | 37.77 | 37.04 | 37.65 | 902,187 | +0.42(+1.13%) |
Apr 07, 2014 | 38.25 | 38.35 | 36.86 | 37.23 | 1,513,562 | -1.15(-3.00%) |
Apr 04, 2014 | 39.86 | 39.86 | 38.36 | 38.38 | 1,118,867 | -1.33(-3.35%) |
Apr 03, 2014 | 40.00 | 40.14 | 39.30 | 39.71 | 1,238,853 | -0.10(-0.25%) |
Apr 02, 2014 | 39.34 | 39.98 | 39.17 | 39.81 | 1,174,610 | +0.51(+1.30%) |
Apr 01, 2014 | 39.34 | 39.40 | 38.69 | 39.30 | 1,316,285 | +0.43(+1.11%) |
Mar 31, 2014 | 38.31 | 38.97 | 38.28 | 38.87 | 1,506,265 | +0.72(+1.89%) |
Mar 28, 2014 | 39.39 | 39.39 | 38.08 | 38.15 | 584,246 | +0.02(+0.05%) |
Mar 27, 2014 | 37.98 | 38.51 | 37.76 | 38.13 | 1,349,788 | -0.03(-0.08%) |
Mar 26, 2014 | 38.75 | 38.90 | 38.09 | 38.16 | 2,133,173 | -0.32(-0.83%) |
Mar 25, 2014 | 39.12 | 39.38 | 38.15 | 38.48 | 2,293,873 | +0.13(+0.34%) |
Mar 24, 2014 | 38.50 | 38.81 | 37.97 | 38.35 | 1,530,794 | +0.16(+0.42%) |
Mar 21, 2014 | 38.77 | 39.00 | 38.05 | 38.19 | 4,634,402 | -0.35(-0.91%) |
Mar 20, 2014 | 38.30 | 38.88 | 38.15 | 38.54 | 1,576,145 | -0.06(-0.16%) |
Mar 19, 2014 | 38.80 | 38.94 | 38.39 | 38.60 | 934,894 | -0.27(-0.69%) |
Mar 18, 2014 | 38.57 | 38.90 | 38.32 | 38.87 | 677,987 | +0.39(+1.01%) |
Mar 17, 2014 | 38.20 | 39.12 | 38.00 | 38.48 | 1,160,870 | +0.48(+1.26%) |
Mar 14, 2014 | 37.55 | 38.01 | 37.47 | 38.00 | 1,518,666 | +0.26(+0.69%) |
Mar 13, 2014 | 39.11 | 39.29 | 37.51 | 37.74 | 1,152,888 | -1.33(-3.40%) |
Mar 12, 2014 | 38.87 | 39.10 | 38.50 | 39.07 | 1,239,465 | +0.05(+0.13%) |
Mar 11, 2014 | 39.38 | 39.39 | 38.71 | 39.02 | 885,122 | -0.24(-0.61%) |
Mar 10, 2014 | 39.51 | 39.62 | 38.90 | 39.26 | 1,204,468 | -0.25(-0.63%) |
Mar 07, 2014 | 40.00 | 40.08 | 39.23 | 39.51 | 1,328,711 | -0.45(-1.13%) |
Mar 06, 2014 | 39.81 | 40.17 | 39.57 | 39.96 | 1,816,878 | +0.15(+0.38%) |
Mar 05, 2014 | 39.96 | 40.06 | 39.38 | 39.81 | 2,614,964 | +0.82(+2.10%) |
Mar 04, 2014 | 38.62 | 39.38 | 38.52 | 38.99 | 1,619,527 | +0.74(+1.93%) |