Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.58 | 39.74 | 39.52 | 39.72 | 401,693 | +0.04(+0.11%) |
May 29, 2014 | 39.58 | 39.68 | 39.51 | 39.68 | 89,691 | +0.26(+0.65%) |
May 28, 2014 | 39.52 | 39.56 | 39.37 | 39.42 | 256,863 | -0.18(-0.46%) |
May 27, 2014 | 39.63 | 39.67 | 39.46 | 39.60 | 113,224 | +0.21(+0.54%) |
May 23, 2014 | 39.40 | 39.39 | 39.39 | 39.39 | 57,593 | -0.01(-0.03%) |
May 22, 2014 | 39.23 | 39.47 | 39.16 | 39.40 | 282,855 | +0.22(+0.55%) |
May 21, 2014 | 39.07 | 39.24 | 39.07 | 39.19 | 52,504 | +0.31(+0.80%) |
May 20, 2014 | 39.08 | 39.13 | 38.77 | 38.88 | 61,228 | -0.26(-0.67%) |
May 19, 2014 | 38.98 | 39.14 | 38.92 | 39.14 | 483,761 | +0.02(+0.04%) |
May 16, 2014 | 39.06 | 39.16 | 38.87 | 39.12 | 165,665 | +0.18(+0.46%) |
May 15, 2014 | 38.97 | 39.04 | 38.82 | 38.94 | 337,877 | -0.16(-0.40%) |
May 14, 2014 | 39.06 | 39.23 | 39.00 | 39.10 | 62,036 | +0.03(+0.09%) |
May 13, 2014 | 39.14 | 39.16 | 39.00 | 39.07 | 49,424 | +0.02(+0.05%) |
May 12, 2014 | 38.77 | 39.05 | 38.74 | 39.05 | 129,339 | +0.34(+0.89%) |
May 09, 2014 | 38.66 | 38.75 | 38.39 | 38.70 | 73,468 | +0.16(+0.41%) |
May 08, 2014 | 38.77 | 38.91 | 38.53 | 38.54 | 92,688 | -0.18(-0.47%) |
May 07, 2014 | 38.77 | 38.77 | 38.38 | 38.73 | 843,099 | +0.03(+0.09%) |
May 06, 2014 | 38.89 | 38.89 | 38.65 | 38.69 | 25,155 | -0.23(-0.60%) |
May 05, 2014 | 38.66 | 38.97 | 38.45 | 38.93 | 34,168 | +0.10(+0.25%) |
May 02, 2014 | 39.13 | 39.13 | 38.71 | 38.83 | 165,808 | -0.25(-0.64%) |
May 01, 2014 | 38.91 | 39.14 | 38.76 | 39.08 | 673,233 | +0.23(+0.60%) |
Apr 30, 2014 | 38.76 | 38.90 | 38.66 | 38.85 | 390,993 | +0.11(+0.29%) |
Apr 29, 2014 | 38.54 | 38.82 | 38.54 | 38.74 | 77,250 | +0.22(+0.57%) |
Apr 28, 2014 | 38.66 | 38.78 | 38.11 | 38.52 | 115,643 | +0.33(+0.86%) |
Apr 25, 2014 | 38.32 | 38.32 | 38.09 | 38.19 | 64,756 | -0.19(-0.50%) |
Apr 24, 2014 | 38.70 | 38.70 | 38.09 | 38.38 | 298,260 | -0.09(-0.24%) |
Apr 23, 2014 | 38.79 | 38.79 | 38.36 | 38.47 | 89,110 | -0.15(-0.39%) |
Apr 22, 2014 | 38.53 | 38.72 | 38.41 | 38.62 | 250,600 | +0.54(+1.43%) |
Apr 21, 2014 | 37.75 | 38.08 | 37.75 | 38.08 | 342,040 | +0.32(+0.86%) |
Apr 17, 2014 | 37.69 | 37.75 | 37.75 | 37.75 | 122,239 | +0.09(+0.25%) |
Apr 16, 2014 | 37.65 | 37.66 | 37.45 | 37.66 | 54,848 | +0.27(+0.73%) |
Apr 15, 2014 | 37.24 | 37.39 | 36.72 | 37.39 | 78,454 | +0.24(+0.65%) |
Apr 14, 2014 | 37.16 | 37.33 | 36.80 | 37.15 | 114,564 | +0.21(+0.56%) |
Apr 11, 2014 | 37.12 | 37.44 | 36.92 | 36.94 | 146,814 | -0.50(-1.33%) |
Apr 10, 2014 | 38.42 | 38.42 | 37.29 | 37.43 | 116,593 | -0.92(-2.40%) |
Apr 09, 2014 | 37.76 | 38.35 | 37.76 | 38.35 | 129,983 | +0.65(+1.71%) |
Apr 08, 2014 | 37.92 | 37.95 | 37.52 | 37.71 | 90,478 | -0.21(-0.55%) |
Apr 07, 2014 | 38.15 | 38.37 | 37.75 | 37.92 | 97,288 | -0.36(-0.94%) |
Apr 04, 2014 | 38.77 | 38.98 | 38.23 | 38.28 | 289,303 | -0.48(-1.23%) |
Apr 03, 2014 | 38.99 | 38.99 | 38.63 | 38.75 | 95,264 | -0.11(-0.30%) |
Apr 02, 2014 | 38.79 | 38.92 | 38.75 | 38.87 | 86,268 | +0.09(+0.23%) |
Apr 01, 2014 | 38.77 | 38.98 | 38.62 | 38.78 | 357,908 | +0.04(+0.10%) |
Mar 31, 2014 | 38.67 | 38.76 | 38.54 | 38.74 | 147,912 | +0.43(+1.11%) |
Mar 28, 2014 | 38.48 | 38.78 | 38.23 | 38.32 | 86,108 | -0.05(-0.13%) |
Mar 27, 2014 | 38.52 | 38.52 | 38.17 | 38.37 | 71,432 | +0.00(+0.01%) |
Mar 26, 2014 | 38.64 | 38.71 | 38.36 | 38.36 | 60,489 | +0.02(+0.06%) |
Mar 25, 2014 | 38.31 | 38.57 | 38.08 | 38.34 | 244,401 | +0.26(+0.68%) |
Mar 24, 2014 | 38.72 | 38.72 | 37.77 | 38.08 | 168,740 | -0.35(-0.91%) |
Mar 21, 2014 | 39.17 | 39.25 | 38.40 | 38.43 | 107,561 | -0.46(-1.19%) |
Mar 20, 2014 | 38.89 | 38.90 | 38.68 | 38.89 | 124,172 | -0.06(-0.15%) |
Mar 19, 2014 | 39.20 | 39.30 | 38.76 | 38.95 | 254,571 | -0.17(-0.44%) |
Mar 18, 2014 | 38.88 | 39.18 | 38.88 | 39.12 | 220,064 | +0.40(+1.04%) |
Mar 17, 2014 | 38.52 | 38.89 | 38.52 | 38.72 | 178,524 | +0.34(+0.88%) |
Mar 14, 2014 | 38.47 | 38.61 | 38.37 | 38.38 | 115,279 | -0.15(-0.39%) |
Mar 13, 2014 | 39.08 | 39.18 | 38.46 | 38.53 | 101,242 | -0.57(-1.45%) |
Mar 12, 2014 | 38.99 | 39.13 | 38.87 | 39.10 | 276,492 | -0.08(-0.20%) |
Mar 11, 2014 | 39.36 | 39.45 | 39.11 | 39.17 | 136,468 | -0.10(-0.25%) |
Mar 10, 2014 | 39.23 | 39.28 | 39.05 | 39.27 | 68,362 | +0.09(+0.23%) |
Mar 07, 2014 | 39.47 | 39.50 | 38.98 | 39.18 | 147,303 | -0.20(-0.51%) |
Mar 06, 2014 | 39.74 | 39.76 | 39.30 | 39.38 | 157,230 | -0.07(-0.18%) |
Mar 05, 2014 | 39.56 | 39.56 | 39.41 | 39.46 | 111,952 | -0.11(-0.27%) |
Mar 04, 2014 | 39.36 | 39.61 | 39.35 | 39.56 | 154,367 | +0.81(+2.09%) |