Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.51 | 40.81 | 40.42 | 40.70 | 1,252,108 | +0.09(+0.23%) |
May 29, 2014 | 40.44 | 40.72 | 40.24 | 40.60 | 1,345,779 | +0.24(+0.58%) |
May 28, 2014 | 40.23 | 40.46 | 40.18 | 40.37 | 1,196,202 | +0.10(+0.25%) |
May 27, 2014 | 40.33 | 40.55 | 40.15 | 40.27 | 1,148,072 | +0.03(+0.08%) |
May 23, 2014 | 40.00 | 40.23 | 40.23 | 40.23 | 984,646 | +0.09(+0.22%) |
May 22, 2014 | 39.89 | 40.27 | 39.69 | 40.15 | 533,557 | +0.19(+0.48%) |
May 21, 2014 | 39.66 | 40.00 | 39.61 | 39.95 | 711,291 | +0.32(+0.80%) |
May 20, 2014 | 39.62 | 39.91 | 39.46 | 39.64 | 1,061,211 | -0.32(-0.81%) |
May 19, 2014 | 39.77 | 40.01 | 39.73 | 39.96 | 546,312 | +0.21(+0.52%) |
May 16, 2014 | 39.57 | 39.78 | 39.39 | 39.75 | 1,249,236 | +0.26(+0.65%) |
May 15, 2014 | 39.87 | 39.94 | 39.31 | 39.50 | 1,040,542 | -0.32(-0.79%) |
May 14, 2014 | 39.95 | 40.08 | 39.77 | 39.81 | 1,110,965 | -0.13(-0.34%) |
May 13, 2014 | 40.19 | 40.31 | 39.84 | 39.95 | 1,054,266 | -0.26(-0.65%) |
May 12, 2014 | 39.73 | 40.29 | 39.72 | 40.21 | 1,096,504 | +0.69(+1.73%) |
May 09, 2014 | 39.72 | 39.87 | 39.48 | 39.52 | 1,529,575 | -0.26(-0.64%) |
May 08, 2014 | 39.48 | 39.99 | 39.46 | 39.78 | 1,419,285 | +0.39(+0.99%) |
May 07, 2014 | 38.95 | 39.60 | 38.86 | 39.39 | 1,936,720 | +0.38(+0.98%) |
May 06, 2014 | 39.10 | 39.17 | 38.90 | 39.01 | 1,394,677 | -0.04(-0.10%) |
May 05, 2014 | 39.05 | 39.33 | 38.91 | 39.05 | 1,002,381 | -0.10(-0.26%) |
May 02, 2014 | 39.23 | 39.44 | 39.07 | 39.15 | 960,027 | -0.09(-0.24%) |
May 01, 2014 | 39.36 | 39.52 | 39.11 | 39.24 | 1,047,726 | -0.11(-0.27%) |
Apr 30, 2014 | 38.74 | 39.46 | 38.68 | 39.35 | 2,242,297 | +0.51(+1.31%) |
Apr 29, 2014 | 39.10 | 39.24 | 38.81 | 38.84 | 1,582,846 | -0.24(-0.62%) |
Apr 28, 2014 | 38.99 | 39.20 | 38.70 | 39.08 | 1,111,678 | +0.28(+0.73%) |
Apr 25, 2014 | 38.66 | 38.86 | 38.54 | 38.80 | 1,249,827 | -0.07(-0.17%) |
Apr 24, 2014 | 38.64 | 38.93 | 38.27 | 38.86 | 1,374,519 | +0.09(+0.23%) |
Apr 23, 2014 | 39.40 | 39.71 | 38.70 | 38.78 | 1,787,496 | +0.03(+0.09%) |
Apr 22, 2014 | 38.48 | 38.81 | 38.41 | 38.74 | 1,343,121 | +0.34(+0.87%) |
Apr 21, 2014 | 38.06 | 38.54 | 38.00 | 38.41 | 1,505,807 | +0.31(+0.81%) |
Apr 17, 2014 | 37.87 | 38.10 | 38.10 | 38.10 | 900,247 | +0.26(+0.69%) |
Apr 16, 2014 | 37.30 | 37.88 | 37.30 | 37.84 | 1,124,446 | +0.58(+1.55%) |
Apr 15, 2014 | 37.06 | 37.55 | 36.80 | 37.26 | 1,365,960 | +0.20(+0.54%) |
Apr 14, 2014 | 36.92 | 37.12 | 36.55 | 37.06 | 1,139,132 | +0.34(+0.93%) |
Apr 11, 2014 | 36.85 | 37.00 | 36.65 | 36.71 | 1,145,496 | -0.28(-0.76%) |
Apr 10, 2014 | 37.55 | 37.55 | 36.98 | 37.00 | 1,689,710 | -0.63(-1.68%) |
Apr 09, 2014 | 37.64 | 37.76 | 37.48 | 37.63 | 1,112,898 | -0.03(-0.07%) |
Apr 08, 2014 | 37.09 | 37.74 | 37.01 | 37.66 | 1,875,261 | +0.71(+1.91%) |
Apr 07, 2014 | 37.36 | 37.53 | 36.92 | 36.95 | 1,228,123 | -0.64(-1.70%) |
Apr 04, 2014 | 37.90 | 37.96 | 37.45 | 37.59 | 1,094,517 | -0.12(-0.32%) |
Apr 03, 2014 | 38.08 | 38.17 | 37.39 | 37.71 | 1,036,983 | -0.32(-0.85%) |
Apr 02, 2014 | 38.05 | 38.15 | 37.80 | 38.03 | 1,309,970 | +0.10(+0.27%) |
Apr 01, 2014 | 37.85 | 38.12 | 37.72 | 37.93 | 944,276 | +0.16(+0.43%) |
Mar 31, 2014 | 37.57 | 37.94 | 37.52 | 37.77 | 1,221,477 | +0.44(+1.17%) |
Mar 28, 2014 | 37.09 | 37.48 | 37.04 | 37.33 | 1,193,846 | +0.29(+0.78%) |
Mar 27, 2014 | 37.36 | 37.36 | 36.83 | 37.04 | 1,009,788 | -0.11(-0.29%) |
Mar 26, 2014 | 37.55 | 37.61 | 37.12 | 37.15 | 1,226,967 | -0.27(-0.72%) |
Mar 25, 2014 | 37.42 | 37.57 | 36.98 | 37.42 | 1,554,907 | +0.27(+0.72%) |
Mar 24, 2014 | 37.36 | 37.61 | 36.88 | 37.15 | 1,082,055 | -0.19(-0.50%) |
Mar 21, 2014 | 37.60 | 37.68 | 37.14 | 37.34 | 1,130,373 | -0.19(-0.52%) |
Mar 20, 2014 | 37.49 | 37.76 | 37.33 | 37.53 | 1,035,919 | -0.19(-0.50%) |
Mar 19, 2014 | 38.20 | 38.20 | 37.55 | 37.72 | 858,286 | -0.52(-1.37%) |
Mar 18, 2014 | 38.16 | 38.62 | 38.16 | 38.25 | 1,229,003 | +0.19(+0.49%) |
Mar 17, 2014 | 37.63 | 38.17 | 37.61 | 38.06 | 786,710 | +0.52(+1.38%) |
Mar 14, 2014 | 37.81 | 37.98 | 37.51 | 37.54 | 1,110,642 | -0.46(-1.20%) |
Mar 13, 2014 | 38.66 | 38.66 | 37.90 | 38.00 | 1,456,185 | -0.45(-1.17%) |
Mar 12, 2014 | 37.51 | 38.45 | 37.44 | 38.45 | 1,646,374 | +0.74(+1.96%) |
Mar 11, 2014 | 37.82 | 37.95 | 37.60 | 37.71 | 1,210,809 | -0.07(-0.20%) |
Mar 10, 2014 | 37.51 | 37.86 | 37.49 | 37.78 | 1,023,351 | +0.10(+0.27%) |
Mar 07, 2014 | 37.80 | 37.90 | 37.49 | 37.68 | 1,413,124 | -0.19(-0.51%) |
Mar 06, 2014 | 38.11 | 38.21 | 37.84 | 37.88 | 1,190,461 | +0.23(+0.60%) |
Mar 05, 2014 | 37.51 | 37.72 | 37.45 | 37.65 | 1,090,677 | +0.22(+0.59%) |
Mar 04, 2014 | 37.69 | 37.76 | 37.39 | 37.43 | 1,656,614 | -0.05(-0.14%) |