Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.53 | 40.83 | 40.43 | 40.72 | 1,251,594 | +0.09(+0.23%) |
May 29, 2014 | 40.46 | 40.74 | 40.26 | 40.62 | 1,345,227 | +0.24(+0.58%) |
May 28, 2014 | 40.25 | 40.47 | 40.20 | 40.39 | 1,195,712 | +0.10(+0.25%) |
May 27, 2014 | 40.35 | 40.57 | 40.16 | 40.29 | 1,147,601 | +0.03(+0.08%) |
May 23, 2014 | 40.02 | 40.25 | 40.25 | 40.25 | 984,242 | +0.09(+0.22%) |
May 22, 2014 | 39.91 | 40.29 | 39.71 | 40.16 | 533,338 | +0.19(+0.48%) |
May 21, 2014 | 39.67 | 40.01 | 39.63 | 39.97 | 710,999 | +0.32(+0.80%) |
May 20, 2014 | 39.64 | 39.93 | 39.48 | 39.65 | 1,060,776 | -0.32(-0.81%) |
May 19, 2014 | 39.79 | 40.02 | 39.75 | 39.98 | 546,088 | +0.21(+0.52%) |
May 16, 2014 | 39.59 | 39.80 | 39.40 | 39.77 | 1,248,724 | +0.26(+0.65%) |
May 15, 2014 | 39.89 | 39.96 | 39.33 | 39.51 | 1,040,115 | -0.32(-0.79%) |
May 14, 2014 | 39.96 | 40.10 | 39.79 | 39.83 | 1,110,509 | -0.13(-0.34%) |
May 13, 2014 | 40.21 | 40.33 | 39.85 | 39.96 | 1,053,834 | -0.26(-0.65%) |
May 12, 2014 | 39.75 | 40.31 | 39.74 | 40.22 | 1,096,054 | +0.69(+1.73%) |
May 09, 2014 | 39.73 | 39.89 | 39.49 | 39.54 | 1,528,948 | -0.26(-0.64%) |
May 08, 2014 | 39.49 | 40.00 | 39.48 | 39.79 | 1,418,703 | +0.39(+0.99%) |
May 07, 2014 | 38.96 | 39.62 | 38.88 | 39.40 | 1,935,926 | +0.38(+0.98%) |
May 06, 2014 | 39.12 | 39.19 | 38.92 | 39.02 | 1,394,105 | -0.04(-0.10%) |
May 05, 2014 | 39.07 | 39.34 | 38.92 | 39.06 | 1,001,970 | -0.10(-0.26%) |
May 02, 2014 | 39.25 | 39.45 | 39.09 | 39.16 | 959,633 | -0.09(-0.24%) |
May 01, 2014 | 39.38 | 39.54 | 39.13 | 39.26 | 1,047,296 | -0.11(-0.27%) |
Apr 30, 2014 | 38.76 | 39.48 | 38.70 | 39.36 | 2,241,377 | +0.51(+1.31%) |
Apr 29, 2014 | 39.12 | 39.26 | 38.83 | 38.85 | 1,582,197 | -0.24(-0.62%) |
Apr 28, 2014 | 39.00 | 39.22 | 38.72 | 39.10 | 1,111,222 | +0.28(+0.73%) |
Apr 25, 2014 | 38.67 | 38.88 | 38.55 | 38.81 | 1,249,315 | -0.07(-0.17%) |
Apr 24, 2014 | 38.65 | 38.95 | 38.28 | 38.88 | 1,373,956 | +0.09(+0.23%) |
Apr 23, 2014 | 39.42 | 39.73 | 38.71 | 38.79 | 1,786,763 | +0.03(+0.09%) |
Apr 22, 2014 | 38.50 | 38.83 | 38.42 | 38.76 | 1,342,570 | +0.34(+0.87%) |
Apr 21, 2014 | 38.08 | 38.56 | 38.02 | 38.42 | 1,505,189 | +0.31(+0.81%) |
Apr 17, 2014 | 37.89 | 38.11 | 38.11 | 38.11 | 899,878 | +0.26(+0.69%) |
Apr 16, 2014 | 37.31 | 37.89 | 37.31 | 37.85 | 1,123,985 | +0.58(+1.55%) |
Apr 15, 2014 | 37.08 | 37.57 | 36.82 | 37.27 | 1,365,400 | +0.20(+0.54%) |
Apr 14, 2014 | 36.93 | 37.14 | 36.56 | 37.07 | 1,138,664 | +0.34(+0.93%) |
Apr 11, 2014 | 36.86 | 37.01 | 36.67 | 36.73 | 1,145,027 | -0.28(-0.76%) |
Apr 10, 2014 | 37.56 | 37.56 | 37.00 | 37.01 | 1,689,017 | -0.63(-1.68%) |
Apr 09, 2014 | 37.66 | 37.78 | 37.50 | 37.64 | 1,112,442 | -0.03(-0.07%) |
Apr 08, 2014 | 37.11 | 37.75 | 37.02 | 37.67 | 1,874,492 | +0.71(+1.91%) |
Apr 07, 2014 | 37.38 | 37.55 | 36.93 | 36.97 | 1,227,620 | -0.64(-1.70%) |
Apr 04, 2014 | 37.91 | 37.97 | 37.47 | 37.60 | 1,094,068 | -0.12(-0.32%) |
Apr 03, 2014 | 38.09 | 38.19 | 37.41 | 37.72 | 1,036,558 | -0.32(-0.85%) |
Apr 02, 2014 | 38.07 | 38.17 | 37.82 | 38.05 | 1,309,433 | +0.10(+0.27%) |
Apr 01, 2014 | 37.87 | 38.13 | 37.73 | 37.95 | 943,889 | +0.16(+0.43%) |
Mar 31, 2014 | 37.58 | 37.96 | 37.54 | 37.78 | 1,220,976 | +0.44(+1.17%) |
Mar 28, 2014 | 37.11 | 37.50 | 37.06 | 37.35 | 1,193,356 | +0.29(+0.78%) |
Mar 27, 2014 | 37.38 | 37.38 | 36.84 | 37.06 | 1,009,374 | -0.11(-0.29%) |
Mar 26, 2014 | 37.57 | 37.62 | 37.13 | 37.17 | 1,226,464 | -0.27(-0.72%) |
Mar 25, 2014 | 37.44 | 37.59 | 37.00 | 37.44 | 1,554,269 | +0.27(+0.72%) |
Mar 24, 2014 | 37.38 | 37.62 | 36.89 | 37.17 | 1,081,611 | -0.19(-0.50%) |
Mar 21, 2014 | 37.62 | 37.70 | 37.15 | 37.35 | 1,129,910 | -0.19(-0.52%) |
Mar 20, 2014 | 37.50 | 37.78 | 37.35 | 37.55 | 1,035,494 | -0.19(-0.50%) |
Mar 19, 2014 | 38.22 | 38.22 | 37.56 | 37.74 | 857,934 | -0.52(-1.37%) |
Mar 18, 2014 | 38.17 | 38.63 | 38.17 | 38.26 | 1,228,499 | +0.19(+0.49%) |
Mar 17, 2014 | 37.64 | 38.18 | 37.63 | 38.07 | 786,387 | +0.52(+1.38%) |
Mar 14, 2014 | 37.83 | 38.00 | 37.53 | 37.56 | 1,110,186 | -0.46(-1.20%) |
Mar 13, 2014 | 38.67 | 38.67 | 37.91 | 38.01 | 1,455,587 | -0.45(-1.17%) |
Mar 12, 2014 | 37.52 | 38.47 | 37.46 | 38.46 | 1,645,699 | +0.74(+1.96%) |
Mar 11, 2014 | 37.83 | 37.97 | 37.62 | 37.72 | 1,210,312 | -0.07(-0.20%) |
Mar 10, 2014 | 37.52 | 37.87 | 37.51 | 37.80 | 1,022,931 | +0.10(+0.27%) |
Mar 07, 2014 | 37.81 | 37.91 | 37.51 | 37.70 | 1,412,544 | -0.19(-0.51%) |
Mar 06, 2014 | 38.13 | 38.22 | 37.85 | 37.89 | 1,189,973 | +0.23(+0.60%) |
Mar 05, 2014 | 37.53 | 37.74 | 37.47 | 37.67 | 1,090,230 | +0.22(+0.59%) |
Mar 04, 2014 | 37.71 | 37.77 | 37.41 | 37.45 | 1,655,935 | -0.05(-0.14%) |