Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.89 | 39.01 | 38.34 | 38.80 | 1,113,355 | -0.17(-0.43%) |
May 29, 2014 | 38.78 | 39.59 | 37.94 | 38.97 | 1,968,137 | +0.33(+0.86%) |
May 28, 2014 | 36.05 | 39.27 | 36.05 | 38.64 | 2,628,200 | +2.70(+7.52%) |
May 27, 2014 | 36.25 | 36.79 | 35.64 | 35.93 | 1,568,024 | -0.69(-1.89%) |
May 23, 2014 | 36.27 | 36.63 | 36.63 | 36.63 | 616,394 | +0.19(+0.53%) |
May 22, 2014 | 36.76 | 36.77 | 36.07 | 36.43 | 238,521 | +0.00(+0.00%) |
May 21, 2014 | 36.58 | 36.65 | 36.14 | 36.43 | 303,978 | +0.10(+0.28%) |
May 20, 2014 | 36.77 | 36.84 | 36.09 | 36.33 | 422,607 | -0.43(-1.18%) |
May 19, 2014 | 36.50 | 36.88 | 36.36 | 36.77 | 625,388 | +0.33(+0.92%) |
May 16, 2014 | 36.66 | 36.88 | 36.28 | 36.43 | 559,484 | -0.30(-0.82%) |
May 15, 2014 | 36.73 | 36.81 | 35.73 | 36.73 | 746,537 | -0.24(-0.65%) |
May 14, 2014 | 37.27 | 37.55 | 36.90 | 36.98 | 809,083 | -0.15(-0.40%) |
May 13, 2014 | 37.04 | 37.68 | 36.88 | 37.13 | 1,133,116 | -0.13(-0.36%) |
May 12, 2014 | 37.53 | 37.69 | 37.11 | 37.26 | 700,082 | -0.04(-0.11%) |
May 09, 2014 | 36.47 | 37.47 | 36.26 | 37.30 | 1,408,359 | +0.88(+2.43%) |
May 08, 2014 | 37.34 | 37.53 | 36.37 | 36.42 | 463,807 | -0.99(-2.65%) |
May 07, 2014 | 38.09 | 38.09 | 37.11 | 37.41 | 617,533 | -0.45(-1.19%) |
May 06, 2014 | 37.51 | 38.03 | 37.32 | 37.86 | 400,449 | +0.28(+0.73%) |
May 05, 2014 | 37.07 | 37.67 | 36.69 | 37.59 | 505,065 | +0.55(+1.49%) |
May 02, 2014 | 36.76 | 37.51 | 36.69 | 37.03 | 404,230 | +0.28(+0.77%) |
May 01, 2014 | 36.76 | 37.62 | 36.47 | 36.75 | 716,374 | -0.09(-0.25%) |
Apr 30, 2014 | 37.94 | 37.94 | 36.63 | 36.84 | 869,201 | -0.42(-1.12%) |
Apr 29, 2014 | 36.38 | 37.78 | 36.19 | 37.26 | 1,781,640 | +1.16(+3.21%) |
Apr 28, 2014 | 36.43 | 36.66 | 35.48 | 36.10 | 637,743 | -0.28(-0.78%) |
Apr 25, 2014 | 36.38 | 36.87 | 36.18 | 36.38 | 624,886 | -0.22(-0.59%) |
Apr 24, 2014 | 36.89 | 36.90 | 36.34 | 36.60 | 997,655 | -0.02(-0.07%) |
Apr 23, 2014 | 37.54 | 37.71 | 36.58 | 36.63 | 994,022 | -0.73(-1.94%) |
Apr 22, 2014 | 37.06 | 37.76 | 36.91 | 37.35 | 837,368 | +0.33(+0.90%) |
Apr 21, 2014 | 38.32 | 38.57 | 36.81 | 37.02 | 1,540,658 | -1.72(-4.43%) |
Apr 17, 2014 | 38.34 | 38.74 | 38.74 | 38.74 | 1,379,630 | +0.58(+1.53%) |
Apr 16, 2014 | 37.93 | 38.59 | 37.58 | 38.15 | 2,147,370 | +0.58(+1.53%) |
Apr 15, 2014 | 36.02 | 37.74 | 35.72 | 37.58 | 1,615,565 | +1.93(+5.43%) |
Apr 14, 2014 | 35.47 | 36.03 | 35.23 | 35.64 | 744,694 | +0.36(+1.02%) |
Apr 11, 2014 | 34.27 | 35.93 | 34.09 | 35.28 | 1,323,738 | +0.88(+2.57%) |
Apr 10, 2014 | 34.63 | 35.63 | 34.34 | 34.40 | 1,680,226 | -0.02(-0.05%) |
Apr 09, 2014 | 34.40 | 34.62 | 33.83 | 34.42 | 1,420,342 | +0.16(+0.46%) |
Apr 08, 2014 | 33.91 | 34.56 | 33.28 | 34.26 | 1,190,725 | +0.58(+1.73%) |
Apr 07, 2014 | 34.52 | 34.88 | 33.61 | 33.68 | 1,065,897 | -0.83(-2.39%) |
Apr 04, 2014 | 35.13 | 35.56 | 34.37 | 34.50 | 953,786 | -0.57(-1.62%) |
Apr 03, 2014 | 35.47 | 35.70 | 34.45 | 35.07 | 1,148,898 | -0.26(-0.73%) |
Apr 02, 2014 | 34.87 | 35.63 | 34.70 | 35.33 | 959,290 | +0.71(+2.05%) |
Apr 01, 2014 | 34.93 | 35.12 | 34.32 | 34.62 | 645,473 | -0.13(-0.38%) |
Mar 31, 2014 | 35.01 | 35.01 | 34.55 | 34.75 | 874,532 | -0.08(-0.24%) |
Mar 28, 2014 | 35.12 | 35.35 | 34.55 | 34.83 | 692,245 | +0.20(+0.58%) |
Mar 27, 2014 | 35.01 | 35.17 | 34.39 | 34.63 | 1,164,890 | -0.41(-1.17%) |
Mar 26, 2014 | 36.08 | 36.63 | 34.74 | 35.04 | 1,011,057 | -0.71(-1.98%) |
Mar 25, 2014 | 36.14 | 36.37 | 35.33 | 35.75 | 906,718 | -0.08(-0.23%) |
Mar 24, 2014 | 35.89 | 36.28 | 35.38 | 35.83 | 1,233,658 | -0.04(-0.12%) |
Mar 21, 2014 | 33.99 | 35.98 | 33.83 | 35.88 | 1,859,920 | +1.83(+5.36%) |
Mar 20, 2014 | 33.52 | 34.07 | 33.11 | 34.05 | 646,842 | +0.44(+1.31%) |
Mar 19, 2014 | 33.64 | 33.93 | 33.38 | 33.61 | 630,100 | +0.09(+0.27%) |
Mar 18, 2014 | 34.12 | 34.13 | 33.48 | 33.52 | 651,519 | -0.28(-0.84%) |
Mar 17, 2014 | 32.91 | 34.12 | 32.82 | 33.80 | 1,174,713 | +1.16(+3.55%) |
Mar 14, 2014 | 32.59 | 33.08 | 32.47 | 32.64 | 511,901 | +0.19(+0.59%) |
Mar 13, 2014 | 32.80 | 32.82 | 32.13 | 32.45 | 834,924 | -0.03(-0.10%) |
Mar 12, 2014 | 32.25 | 32.98 | 31.23 | 32.48 | 847,371 | +0.17(+0.54%) |
Mar 11, 2014 | 32.73 | 33.28 | 32.18 | 32.31 | 1,041,274 | -0.50(-1.52%) |
Mar 10, 2014 | 32.81 | 33.26 | 32.48 | 32.81 | 1,641,442 | +0.10(+0.31%) |
Mar 07, 2014 | 32.96 | 33.24 | 32.52 | 32.71 | 1,124,750 | -0.28(-0.85%) |
Mar 06, 2014 | 33.79 | 33.95 | 32.22 | 32.99 | 1,437,002 | -0.45(-1.36%) |
Mar 05, 2014 | 30.67 | 33.57 | 30.60 | 33.44 | 2,252,959 | +2.50(+8.07%) |
Mar 04, 2014 | 31.94 | 33.60 | 30.83 | 30.95 | 4,339,732 | -0.51(-1.62%) |