Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.69 | 39.19 | 38.67 | 39.18 | 772,557 | +0.35(+0.89%) |
May 29, 2014 | 39.47 | 39.54 | 38.78 | 38.83 | 1,259,108 | -0.50(-1.28%) |
May 28, 2014 | 39.43 | 39.68 | 39.19 | 39.33 | 736,264 | -0.13(-0.33%) |
May 27, 2014 | 39.20 | 39.60 | 39.03 | 39.47 | 746,351 | +0.40(+1.03%) |
May 23, 2014 | 39.14 | 39.06 | 39.06 | 39.06 | 516,304 | -0.13(-0.33%) |
May 22, 2014 | 38.55 | 39.30 | 38.55 | 39.19 | 630,336 | +0.59(+1.52%) |
May 21, 2014 | 38.34 | 38.83 | 38.02 | 38.61 | 1,080,298 | +0.37(+0.98%) |
May 20, 2014 | 38.56 | 38.71 | 38.05 | 38.23 | 2,303,845 | -0.37(-0.97%) |
May 19, 2014 | 39.12 | 39.12 | 38.59 | 38.61 | 1,205,262 | -0.51(-1.31%) |
May 16, 2014 | 38.44 | 39.19 | 38.44 | 39.12 | 1,350,839 | +0.72(+1.88%) |
May 15, 2014 | 38.67 | 38.88 | 38.19 | 38.40 | 1,263,462 | -0.23(-0.59%) |
May 14, 2014 | 38.53 | 38.73 | 38.35 | 38.62 | 1,432,353 | +0.03(+0.09%) |
May 13, 2014 | 39.21 | 39.40 | 38.56 | 38.59 | 2,071,234 | -0.64(-1.62%) |
May 12, 2014 | 39.18 | 39.54 | 38.99 | 39.23 | 1,601,166 | +0.00(+0.00%) |
May 09, 2014 | 39.01 | 39.42 | 38.96 | 39.23 | 838,796 | +0.24(+0.63%) |
May 08, 2014 | 38.48 | 39.21 | 38.42 | 38.98 | 1,268,739 | +0.43(+1.11%) |
May 07, 2014 | 38.73 | 38.91 | 38.18 | 38.56 | 2,318,713 | -0.20(-0.52%) |
May 06, 2014 | 39.55 | 39.90 | 38.69 | 38.76 | 2,542,393 | -0.96(-2.41%) |
May 05, 2014 | 39.71 | 39.97 | 39.40 | 39.71 | 1,404,031 | -0.12(-0.31%) |
May 02, 2014 | 39.69 | 39.95 | 39.55 | 39.84 | 2,381,450 | +0.16(+0.39%) |
May 01, 2014 | 39.62 | 39.81 | 39.49 | 39.68 | 1,649,006 | +0.05(+0.13%) |
Apr 30, 2014 | 39.70 | 39.96 | 39.51 | 39.63 | 987,469 | -0.24(-0.61%) |
Apr 29, 2014 | 39.84 | 40.30 | 39.64 | 39.87 | 1,049,505 | +0.03(+0.09%) |
Apr 28, 2014 | 40.71 | 40.87 | 39.46 | 39.84 | 1,538,200 | -0.66(-1.63%) |
Apr 25, 2014 | 40.46 | 41.14 | 40.32 | 40.50 | 1,428,973 | -0.16(-0.39%) |
Apr 24, 2014 | 40.57 | 41.39 | 40.20 | 40.66 | 3,555,507 | -0.78(-1.89%) |
Apr 23, 2014 | 42.94 | 42.98 | 41.41 | 41.44 | 3,093,860 | -1.29(-3.02%) |
Apr 22, 2014 | 42.32 | 43.01 | 42.23 | 42.73 | 1,600,598 | +0.60(+1.43%) |
Apr 21, 2014 | 42.02 | 42.26 | 41.75 | 42.13 | 808,036 | +0.21(+0.50%) |
Apr 17, 2014 | 42.10 | 41.92 | 41.92 | 41.92 | 650,038 | -0.23(-0.54%) |
Apr 16, 2014 | 42.16 | 42.28 | 41.82 | 42.14 | 773,248 | +0.30(+0.71%) |
Apr 15, 2014 | 41.98 | 42.34 | 41.34 | 41.85 | 1,223,202 | -0.02(-0.04%) |
Apr 14, 2014 | 41.32 | 42.05 | 41.32 | 41.86 | 955,580 | +0.84(+2.04%) |
Apr 11, 2014 | 41.12 | 41.87 | 40.99 | 41.03 | 906,231 | -0.39(-0.95%) |
Apr 10, 2014 | 42.13 | 42.79 | 41.40 | 41.42 | 1,611,215 | -0.68(-1.61%) |
Apr 09, 2014 | 41.80 | 42.26 | 41.58 | 42.10 | 898,672 | +0.54(+1.30%) |
Apr 08, 2014 | 40.88 | 41.85 | 40.88 | 41.56 | 1,747,823 | +0.71(+1.73%) |
Apr 07, 2014 | 41.81 | 41.88 | 40.31 | 40.85 | 3,549,314 | -1.36(-3.22%) |
Apr 04, 2014 | 43.31 | 43.49 | 42.10 | 42.21 | 1,317,827 | -0.95(-2.20%) |
Apr 03, 2014 | 43.78 | 43.97 | 43.09 | 43.16 | 882,005 | -0.63(-1.43%) |
Apr 02, 2014 | 44.40 | 44.40 | 43.65 | 43.79 | 609,137 | -0.51(-1.16%) |
Apr 01, 2014 | 43.75 | 44.31 | 43.74 | 44.30 | 750,828 | +0.61(+1.39%) |
Mar 31, 2014 | 43.19 | 43.83 | 42.87 | 43.69 | 1,054,517 | +0.68(+1.58%) |
Mar 28, 2014 | 42.97 | 43.54 | 42.80 | 43.01 | 990,123 | +0.43(+1.00%) |
Mar 27, 2014 | 43.54 | 43.64 | 42.42 | 42.59 | 1,546,107 | -0.98(-2.24%) |
Mar 26, 2014 | 44.22 | 44.38 | 43.50 | 43.56 | 716,262 | -0.45(-1.03%) |
Mar 25, 2014 | 44.86 | 44.98 | 43.68 | 44.01 | 1,214,247 | -0.66(-1.48%) |
Mar 24, 2014 | 45.71 | 45.83 | 44.49 | 44.68 | 945,238 | -0.83(-1.82%) |
Mar 21, 2014 | 45.90 | 46.19 | 45.49 | 45.50 | 805,149 | -0.07(-0.15%) |
Mar 20, 2014 | 45.25 | 45.66 | 45.08 | 45.57 | 687,588 | +0.09(+0.19%) |
Mar 19, 2014 | 45.90 | 46.11 | 45.25 | 45.49 | 490,270 | -0.37(-0.82%) |
Mar 18, 2014 | 45.70 | 46.11 | 45.61 | 45.86 | 489,027 | +0.17(+0.38%) |
Mar 17, 2014 | 45.63 | 46.03 | 45.53 | 45.69 | 688,404 | +0.19(+0.42%) |
Mar 14, 2014 | 44.97 | 45.61 | 44.83 | 45.49 | 661,950 | +0.49(+1.09%) |
Mar 13, 2014 | 44.38 | 45.91 | 44.38 | 45.00 | 912,046 | -0.66(-1.44%) |
Mar 12, 2014 | 45.17 | 45.69 | 45.08 | 45.66 | 699,831 | +0.24(+0.52%) |
Mar 11, 2014 | 45.32 | 46.17 | 45.24 | 45.43 | 1,480,026 | +0.23(+0.50%) |
Mar 10, 2014 | 45.28 | 45.45 | 44.97 | 45.20 | 1,291,261 | -0.22(-0.48%) |
Mar 07, 2014 | 45.14 | 45.42 | 44.55 | 45.42 | 961,099 | +0.64(+1.42%) |
Mar 06, 2014 | 44.56 | 45.07 | 44.47 | 44.78 | 855,942 | +0.23(+0.51%) |
Mar 05, 2014 | 45.27 | 45.40 | 44.29 | 44.55 | 1,328,181 | -0.69(-1.53%) |
Mar 04, 2014 | 44.79 | 45.43 | 44.69 | 45.25 | 944,809 | +0.67(+1.50%) |