Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.32 | 38.57 | 38.00 | 38.32 | 30,134 | -0.11(-0.28%) |
May 29, 2014 | 38.57 | 39.21 | 38.08 | 38.43 | 55,442 | +0.06(+0.16%) |
May 28, 2014 | 38.23 | 38.49 | 38.00 | 38.37 | 22,243 | +0.07(+0.19%) |
May 27, 2014 | 38.39 | 38.39 | 38.23 | 38.29 | 21,239 | +0.09(+0.22%) |
May 23, 2014 | 38.04 | 38.21 | 38.21 | 38.21 | 22,785 | +0.11(+0.30%) |
May 22, 2014 | 37.70 | 38.89 | 37.63 | 38.09 | 15,453 | +0.51(+1.37%) |
May 21, 2014 | 37.11 | 37.58 | 37.11 | 37.58 | 19,385 | +0.29(+0.78%) |
May 20, 2014 | 37.70 | 37.70 | 36.90 | 37.29 | 28,068 | -0.59(-1.55%) |
May 19, 2014 | 37.09 | 38.31 | 37.09 | 37.88 | 28,776 | +0.56(+1.51%) |
May 16, 2014 | 37.23 | 37.59 | 37.04 | 37.31 | 26,508 | -0.02(-0.06%) |
May 15, 2014 | 37.49 | 37.49 | 36.71 | 37.34 | 24,482 | -0.39(-1.03%) |
May 14, 2014 | 37.74 | 38.05 | 37.61 | 37.72 | 22,566 | -0.03(-0.09%) |
May 13, 2014 | 37.66 | 37.78 | 37.18 | 37.76 | 36,411 | +0.25(+0.65%) |
May 12, 2014 | 36.80 | 37.94 | 36.80 | 37.51 | 31,293 | +0.72(+1.95%) |
May 09, 2014 | 36.83 | 36.83 | 35.29 | 36.79 | 98,098 | -0.26(-0.69%) |
May 08, 2014 | 37.56 | 37.63 | 36.65 | 37.05 | 37,133 | -0.49(-1.31%) |
May 07, 2014 | 37.95 | 37.95 | 37.43 | 37.54 | 26,495 | -0.50(-1.31%) |
May 06, 2014 | 37.70 | 38.49 | 37.51 | 38.04 | 30,259 | +0.12(+0.32%) |
May 05, 2014 | 37.56 | 38.03 | 37.52 | 37.92 | 41,310 | +0.09(+0.24%) |
May 02, 2014 | 37.75 | 38.11 | 37.51 | 37.83 | 22,208 | +0.11(+0.30%) |
May 01, 2014 | 37.88 | 37.91 | 37.51 | 37.71 | 26,424 | -0.38(-0.99%) |
Apr 30, 2014 | 37.81 | 38.10 | 37.62 | 38.09 | 37,277 | +0.37(+0.98%) |
Apr 29, 2014 | 37.31 | 37.99 | 37.31 | 37.72 | 20,422 | +0.50(+1.35%) |
Apr 28, 2014 | 37.15 | 37.28 | 37.05 | 37.22 | 16,261 | +0.17(+0.45%) |
Apr 25, 2014 | 37.19 | 37.21 | 36.72 | 37.05 | 26,997 | -0.21(-0.55%) |
Apr 24, 2014 | 37.32 | 37.67 | 37.09 | 37.26 | 17,888 | -0.07(-0.20%) |
Apr 23, 2014 | 37.45 | 37.48 | 37.05 | 37.33 | 30,590 | -0.11(-0.30%) |
Apr 22, 2014 | 37.18 | 37.50 | 36.94 | 37.44 | 27,496 | +0.28(+0.75%) |
Apr 21, 2014 | 37.01 | 37.27 | 36.90 | 37.16 | 28,034 | -0.02(-0.06%) |
Apr 17, 2014 | 36.47 | 37.19 | 37.19 | 37.19 | 46,447 | +0.71(+1.94%) |
Apr 16, 2014 | 36.42 | 36.55 | 36.22 | 36.48 | 17,930 | +0.10(+0.28%) |
Apr 15, 2014 | 36.42 | 36.59 | 36.12 | 36.38 | 20,953 | -0.34(-0.93%) |
Apr 14, 2014 | 36.65 | 36.80 | 36.39 | 36.72 | 22,115 | +0.11(+0.30%) |
Apr 11, 2014 | 36.46 | 36.84 | 36.27 | 36.61 | 37,478 | +0.25(+0.67%) |
Apr 10, 2014 | 36.45 | 36.59 | 35.95 | 36.37 | 24,727 | +0.02(+0.06%) |
Apr 09, 2014 | 35.92 | 36.49 | 35.92 | 36.34 | 18,205 | +0.27(+0.76%) |
Apr 08, 2014 | 35.60 | 36.14 | 35.57 | 36.07 | 38,009 | +0.50(+1.40%) |
Apr 07, 2014 | 36.04 | 36.04 | 35.53 | 35.57 | 25,602 | -0.49(-1.36%) |
Apr 04, 2014 | 36.25 | 36.49 | 35.97 | 36.06 | 18,953 | -0.03(-0.08%) |
Apr 03, 2014 | 35.77 | 36.19 | 35.76 | 36.09 | 24,254 | +0.26(+0.72%) |
Apr 02, 2014 | 35.63 | 35.92 | 35.24 | 35.84 | 34,239 | +0.21(+0.58%) |
Apr 01, 2014 | 35.72 | 35.73 | 35.51 | 35.63 | 28,944 | +0.00(+0.00%) |
Mar 31, 2014 | 35.69 | 35.96 | 35.49 | 35.63 | 28,727 | -0.06(-0.18%) |
Mar 28, 2014 | 36.07 | 36.08 | 35.61 | 35.69 | 45,262 | -0.17(-0.48%) |
Mar 27, 2014 | 35.72 | 35.98 | 35.36 | 35.86 | 38,793 | +0.25(+0.70%) |
Mar 26, 2014 | 34.87 | 35.81 | 34.87 | 35.61 | 43,856 | +0.89(+2.56%) |
Mar 25, 2014 | 34.64 | 34.77 | 34.60 | 34.72 | 244,591 | +0.35(+1.03%) |
Mar 24, 2014 | 34.43 | 34.71 | 34.24 | 34.37 | 34,300 | +0.13(+0.38%) |
Mar 21, 2014 | 34.35 | 34.55 | 34.18 | 34.24 | 27,249 | +0.37(+1.10%) |
Mar 20, 2014 | 34.09 | 34.38 | 33.87 | 33.87 | 21,125 | -0.22(-0.64%) |
Mar 19, 2014 | 33.94 | 34.75 | 33.76 | 34.08 | 154,634 | +0.45(+1.34%) |
Mar 18, 2014 | 32.26 | 33.66 | 32.26 | 33.63 | 125,696 | +1.18(+3.64%) |
Mar 17, 2014 | 32.85 | 32.89 | 32.38 | 32.45 | 35,622 | -0.13(-0.40%) |
Mar 14, 2014 | 32.50 | 32.89 | 32.50 | 32.58 | 24,976 | -0.15(-0.47%) |
Mar 13, 2014 | 33.01 | 33.36 | 32.65 | 32.74 | 33,741 | -0.12(-0.36%) |
Mar 12, 2014 | 32.95 | 33.02 | 32.54 | 32.86 | 32,139 | -0.15(-0.47%) |
Mar 11, 2014 | 33.07 | 33.19 | 32.95 | 33.01 | 15,962 | -0.07(-0.22%) |
Mar 10, 2014 | 32.78 | 33.10 | 32.74 | 33.09 | 43,336 | +0.30(+0.92%) |
Mar 07, 2014 | 32.68 | 32.89 | 32.41 | 32.78 | 16,366 | -0.08(-0.26%) |
Mar 06, 2014 | 32.85 | 33.04 | 32.70 | 32.87 | 17,690 | +0.04(+0.13%) |
Mar 05, 2014 | 32.86 | 32.86 | 32.55 | 32.83 | 12,959 | +0.15(+0.46%) |
Mar 04, 2014 | 33.13 | 33.13 | 32.34 | 32.67 | 21,451 | -0.26(-0.78%) |