Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.96 | 39.30 | 38.96 | 39.26 | 3,520,411 | +0.16(+0.42%) |
May 29, 2014 | 38.87 | 39.10 | 38.71 | 39.10 | 2,339,530 | +0.33(+0.85%) |
May 28, 2014 | 38.85 | 38.86 | 38.74 | 38.77 | 2,558,652 | +0.00(+0.00%) |
May 27, 2014 | 38.57 | 38.79 | 38.54 | 38.77 | 3,091,745 | +0.31(+0.80%) |
May 23, 2014 | 38.42 | 38.46 | 38.46 | 38.46 | 1,842,816 | +0.03(+0.07%) |
May 22, 2014 | 38.24 | 38.45 | 38.10 | 38.43 | 1,534,661 | +0.21(+0.54%) |
May 21, 2014 | 38.24 | 38.28 | 37.99 | 38.22 | 2,577,892 | +0.00(+0.00%) |
May 20, 2014 | 38.38 | 38.38 | 38.07 | 38.22 | 2,939,497 | -0.17(-0.45%) |
May 19, 2014 | 38.28 | 38.47 | 38.19 | 38.39 | 1,736,969 | -0.06(-0.17%) |
May 16, 2014 | 38.11 | 38.48 | 38.11 | 38.46 | 3,718,073 | +0.29(+0.75%) |
May 15, 2014 | 38.58 | 38.72 | 38.11 | 38.17 | 4,397,859 | -0.49(-1.28%) |
May 14, 2014 | 38.88 | 38.90 | 38.60 | 38.67 | 2,070,919 | -0.19(-0.50%) |
May 13, 2014 | 38.78 | 38.95 | 38.76 | 38.86 | 2,501,809 | +0.08(+0.20%) |
May 12, 2014 | 38.99 | 39.15 | 38.65 | 38.78 | 3,844,315 | -0.10(-0.26%) |
May 09, 2014 | 38.35 | 38.92 | 38.30 | 38.88 | 5,441,320 | +0.52(+1.36%) |
May 08, 2014 | 38.19 | 38.37 | 38.11 | 38.36 | 3,090,398 | +0.09(+0.24%) |
May 07, 2014 | 37.93 | 38.34 | 37.91 | 38.27 | 3,690,545 | +0.49(+1.29%) |
May 06, 2014 | 37.87 | 38.12 | 37.77 | 37.78 | 3,144,380 | -0.11(-0.28%) |
May 05, 2014 | 37.58 | 37.92 | 37.49 | 37.89 | 2,481,616 | +0.19(+0.49%) |
May 02, 2014 | 37.55 | 37.80 | 37.50 | 37.70 | 2,719,008 | +0.05(+0.13%) |
May 01, 2014 | 38.04 | 38.06 | 37.49 | 37.65 | 2,959,607 | -0.24(-0.64%) |
Apr 30, 2014 | 37.72 | 37.94 | 37.70 | 37.89 | 3,179,332 | +0.15(+0.40%) |
Apr 29, 2014 | 38.07 | 38.16 | 37.72 | 37.74 | 2,876,149 | -0.26(-0.68%) |
Apr 28, 2014 | 37.58 | 38.11 | 37.53 | 38.00 | 4,413,011 | +0.63(+1.68%) |
Apr 25, 2014 | 37.47 | 37.64 | 37.27 | 37.37 | 3,085,105 | -0.10(-0.27%) |
Apr 24, 2014 | 37.40 | 37.55 | 37.34 | 37.47 | 2,952,131 | +0.04(+0.11%) |
Apr 23, 2014 | 37.33 | 37.63 | 37.26 | 37.43 | 3,722,799 | +0.13(+0.34%) |
Apr 22, 2014 | 37.28 | 37.45 | 37.18 | 37.30 | 3,007,716 | -0.08(-0.21%) |
Apr 21, 2014 | 37.22 | 37.52 | 37.11 | 37.38 | 2,850,156 | +0.15(+0.40%) |
Apr 17, 2014 | 37.33 | 37.23 | 37.23 | 37.23 | 3,706,060 | -0.12(-0.33%) |
Apr 16, 2014 | 36.85 | 37.45 | 36.79 | 37.35 | 5,244,505 | +0.72(+1.97%) |
Apr 15, 2014 | 36.69 | 36.76 | 36.49 | 36.63 | 5,659,460 | -0.04(-0.10%) |
Apr 14, 2014 | 36.79 | 36.84 | 36.48 | 36.67 | 3,663,189 | +0.11(+0.29%) |
Apr 11, 2014 | 36.47 | 36.84 | 36.43 | 36.56 | 5,927,395 | +0.11(+0.29%) |
Apr 10, 2014 | 36.71 | 37.19 | 36.44 | 36.45 | 6,472,982 | -0.19(-0.53%) |
Apr 09, 2014 | 36.61 | 36.74 | 36.49 | 36.64 | 4,131,120 | -0.01(-0.02%) |
Apr 08, 2014 | 36.77 | 36.84 | 36.53 | 36.65 | 6,378,569 | -0.11(-0.31%) |
Apr 07, 2014 | 36.48 | 37.08 | 36.40 | 36.77 | 7,628,193 | +0.43(+1.17%) |
Apr 04, 2014 | 36.81 | 36.89 | 36.31 | 36.34 | 6,278,977 | -0.69(-1.88%) |
Apr 03, 2014 | 36.81 | 37.11 | 36.54 | 37.03 | 5,092,730 | +0.43(+1.18%) |
Apr 02, 2014 | 36.77 | 36.77 | 36.47 | 36.60 | 3,299,288 | -0.11(-0.31%) |
Apr 01, 2014 | 36.62 | 36.79 | 36.43 | 36.72 | 3,923,581 | -0.03(-0.08%) |
Mar 31, 2014 | 36.54 | 36.87 | 36.51 | 36.74 | 4,224,582 | +0.37(+1.01%) |
Mar 28, 2014 | 36.42 | 36.53 | 36.25 | 36.38 | 2,740,367 | +0.16(+0.43%) |
Mar 27, 2014 | 36.21 | 36.42 | 36.13 | 36.22 | 6,821,894 | -0.01(-0.04%) |
Mar 26, 2014 | 36.20 | 36.31 | 36.05 | 36.23 | 6,534,543 | +0.01(+0.04%) |
Mar 25, 2014 | 36.18 | 36.34 | 36.02 | 36.22 | 4,830,232 | +0.26(+0.71%) |
Mar 24, 2014 | 36.32 | 36.47 | 35.96 | 35.96 | 4,984,767 | -0.22(-0.61%) |
Mar 21, 2014 | 36.47 | 36.66 | 36.18 | 36.18 | 9,110,723 | -0.01(-0.04%) |
Mar 20, 2014 | 36.08 | 36.37 | 35.96 | 36.20 | 4,751,669 | +0.22(+0.61%) |
Mar 19, 2014 | 35.91 | 36.45 | 35.89 | 35.98 | 4,831,321 | +0.02(+0.06%) |
Mar 18, 2014 | 35.96 | 36.16 | 35.70 | 35.96 | 4,330,390 | +0.20(+0.56%) |
Mar 17, 2014 | 35.48 | 35.83 | 35.43 | 35.76 | 4,835,315 | +0.47(+1.33%) |
Mar 14, 2014 | 35.06 | 35.68 | 35.06 | 35.29 | 8,155,301 | -0.88(-2.43%) |
Mar 13, 2014 | 36.44 | 36.64 | 36.02 | 36.17 | 5,268,831 | -0.24(-0.66%) |
Mar 12, 2014 | 35.89 | 36.45 | 35.84 | 36.41 | 4,180,904 | +0.43(+1.20%) |
Mar 11, 2014 | 35.85 | 36.05 | 35.74 | 35.98 | 3,216,869 | +0.21(+0.57%) |
Mar 10, 2014 | 35.84 | 35.86 | 35.65 | 35.77 | 3,641,112 | -0.25(-0.69%) |
Mar 07, 2014 | 35.97 | 36.05 | 35.76 | 36.02 | 2,550,694 | +0.09(+0.26%) |
Mar 06, 2014 | 35.86 | 36.05 | 35.85 | 35.93 | 2,767,107 | +0.02(+0.06%) |
Mar 05, 2014 | 35.89 | 36.10 | 35.78 | 35.91 | 3,246,108 | -0.07(-0.20%) |
Mar 04, 2014 | 35.61 | 35.99 | 35.54 | 35.98 | 5,392,092 | +0.62(+1.76%) |