Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.31 | 38.41 | 37.81 | 38.07 | 74,499 | -0.17(-0.46%) |
May 29, 2014 | 38.22 | 38.30 | 37.89 | 38.24 | 163,452 | -0.04(-0.10%) |
May 28, 2014 | 38.27 | 38.54 | 38.13 | 38.28 | 142,549 | -0.19(-0.50%) |
May 27, 2014 | 38.24 | 38.50 | 38.18 | 38.48 | 184,461 | +0.67(+1.77%) |
May 23, 2014 | 37.41 | 37.81 | 37.81 | 37.81 | 138,913 | +0.37(+0.98%) |
May 22, 2014 | 37.11 | 37.44 | 36.93 | 37.44 | 137,714 | +0.04(+0.10%) |
May 21, 2014 | 37.15 | 37.49 | 37.08 | 37.40 | 120,784 | +0.42(+1.12%) |
May 20, 2014 | 37.06 | 37.22 | 36.68 | 36.98 | 187,181 | -0.14(-0.36%) |
May 19, 2014 | 36.72 | 37.34 | 36.72 | 37.12 | 320,669 | +0.69(+1.88%) |
May 16, 2014 | 36.64 | 36.70 | 35.83 | 36.43 | 464,966 | -0.17(-0.48%) |
May 15, 2014 | 37.16 | 37.22 | 36.39 | 36.61 | 318,768 | -0.57(-1.53%) |
May 14, 2014 | 37.87 | 37.87 | 37.03 | 37.18 | 346,059 | -0.64(-1.69%) |
May 13, 2014 | 37.90 | 38.00 | 37.36 | 37.81 | 401,708 | +0.61(+1.64%) |
May 12, 2014 | 37.21 | 37.57 | 37.01 | 37.21 | 305,964 | +0.16(+0.44%) |
May 09, 2014 | 36.45 | 37.15 | 36.45 | 37.04 | 545,878 | +0.55(+1.51%) |
May 08, 2014 | 37.38 | 38.43 | 36.29 | 36.49 | 1,770,944 | -4.02(-9.92%) |
May 07, 2014 | 41.13 | 41.17 | 40.39 | 40.51 | 306,355 | -0.10(-0.24%) |
May 06, 2014 | 41.21 | 41.30 | 40.32 | 40.61 | 185,486 | -0.66(-1.59%) |
May 05, 2014 | 41.73 | 41.94 | 41.01 | 41.26 | 170,342 | -0.48(-1.16%) |
May 02, 2014 | 41.80 | 41.96 | 41.47 | 41.75 | 106,405 | +0.06(+0.14%) |
May 01, 2014 | 41.74 | 41.85 | 41.48 | 41.69 | 147,823 | -0.06(-0.14%) |
Apr 30, 2014 | 41.58 | 41.89 | 41.56 | 41.75 | 161,332 | -0.10(-0.23%) |
Apr 29, 2014 | 41.57 | 41.90 | 41.44 | 41.84 | 105,873 | +0.06(+0.14%) |
Apr 28, 2014 | 42.13 | 42.13 | 41.30 | 41.79 | 126,310 | -0.15(-0.37%) |
Apr 25, 2014 | 42.44 | 42.44 | 41.56 | 41.94 | 173,966 | -0.43(-1.03%) |
Apr 24, 2014 | 42.81 | 42.81 | 42.16 | 42.38 | 113,136 | -0.02(-0.05%) |
Apr 23, 2014 | 43.24 | 43.24 | 42.35 | 42.39 | 250,713 | -0.85(-1.97%) |
Apr 22, 2014 | 43.60 | 43.60 | 43.04 | 43.25 | 176,253 | -0.49(-1.13%) |
Apr 21, 2014 | 44.17 | 44.33 | 43.54 | 43.74 | 146,278 | -0.41(-0.92%) |
Apr 17, 2014 | 43.97 | 44.14 | 44.14 | 44.14 | 96,132 | +0.16(+0.37%) |
Apr 16, 2014 | 43.83 | 44.33 | 43.70 | 43.98 | 151,241 | +0.55(+1.27%) |
Apr 15, 2014 | 43.07 | 43.44 | 42.68 | 43.43 | 103,199 | +0.34(+0.78%) |
Apr 14, 2014 | 43.38 | 43.59 | 42.85 | 43.09 | 118,175 | +0.15(+0.36%) |
Apr 11, 2014 | 43.55 | 43.55 | 41.92 | 42.94 | 194,144 | -0.64(-1.46%) |
Apr 10, 2014 | 43.87 | 43.87 | 43.15 | 43.57 | 171,150 | -0.38(-0.86%) |
Apr 09, 2014 | 43.31 | 44.52 | 42.97 | 43.95 | 324,361 | +1.22(+2.85%) |
Apr 08, 2014 | 41.95 | 42.99 | 41.85 | 42.73 | 154,452 | +1.28(+3.08%) |
Apr 07, 2014 | 41.98 | 42.22 | 41.17 | 41.46 | 186,062 | -0.26(-0.63%) |
Apr 04, 2014 | 42.61 | 42.76 | 41.42 | 41.72 | 119,115 | -0.58(-1.37%) |
Apr 03, 2014 | 42.77 | 42.87 | 42.14 | 42.30 | 140,348 | -0.17(-0.41%) |
Apr 02, 2014 | 43.01 | 43.03 | 42.40 | 42.47 | 110,960 | -0.72(-1.68%) |
Apr 01, 2014 | 43.28 | 43.33 | 42.91 | 43.20 | 159,670 | +0.04(+0.09%) |
Mar 31, 2014 | 42.68 | 43.49 | 42.49 | 43.16 | 296,578 | +1.02(+2.43%) |
Mar 28, 2014 | 41.45 | 42.52 | 40.95 | 42.13 | 367,483 | +1.50(+3.69%) |
Mar 27, 2014 | 40.62 | 40.67 | 40.25 | 40.64 | 165,246 | +0.26(+0.65%) |
Mar 26, 2014 | 40.74 | 40.80 | 40.26 | 40.38 | 137,540 | -0.30(-0.74%) |
Mar 25, 2014 | 40.78 | 40.80 | 40.40 | 40.67 | 185,330 | +0.43(+1.08%) |
Mar 24, 2014 | 40.52 | 40.52 | 39.94 | 40.24 | 177,324 | -0.06(-0.14%) |
Mar 21, 2014 | 40.45 | 40.59 | 40.20 | 40.30 | 163,005 | -0.10(-0.24%) |
Mar 20, 2014 | 40.15 | 40.64 | 39.96 | 40.39 | 163,669 | +0.18(+0.46%) |
Mar 19, 2014 | 41.07 | 41.16 | 39.85 | 40.21 | 195,195 | -0.57(-1.40%) |
Mar 18, 2014 | 40.50 | 40.94 | 40.42 | 40.78 | 291,141 | +0.74(+1.86%) |
Mar 17, 2014 | 39.62 | 40.11 | 39.62 | 40.04 | 150,594 | +0.71(+1.79%) |
Mar 14, 2014 | 39.03 | 39.34 | 38.94 | 39.33 | 248,007 | +0.21(+0.54%) |
Mar 13, 2014 | 39.61 | 39.62 | 39.12 | 39.12 | 212,032 | -0.20(-0.52%) |
Mar 12, 2014 | 39.15 | 39.76 | 39.02 | 39.32 | 241,298 | +0.06(+0.15%) |
Mar 11, 2014 | 39.83 | 39.83 | 39.16 | 39.26 | 118,524 | -0.56(-1.41%) |
Mar 10, 2014 | 39.85 | 40.05 | 39.39 | 39.82 | 206,996 | +0.19(+0.49%) |
Mar 07, 2014 | 39.62 | 39.69 | 39.15 | 39.63 | 191,171 | -0.03(-0.07%) |
Mar 06, 2014 | 39.80 | 39.87 | 39.60 | 39.66 | 129,548 | +0.05(+0.12%) |
Mar 05, 2014 | 39.72 | 39.78 | 39.52 | 39.61 | 167,363 | -0.24(-0.61%) |
Mar 04, 2014 | 39.71 | 40.09 | 39.63 | 39.85 | 123,649 | +0.56(+1.43%) |