Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.06 | 39.14 | 39.00 | 39.11 | 16,707 | +0.10(+0.26%) |
May 29, 2014 | 38.90 | 39.11 | 38.90 | 39.01 | 23,211 | +0.16(+0.41%) |
May 28, 2014 | 38.82 | 38.85 | 38.78 | 38.85 | 16,658 | -0.03(-0.08%) |
May 27, 2014 | 38.64 | 38.88 | 38.64 | 38.88 | 4,291 | +0.44(+1.16%) |
May 23, 2014 | 38.44 | 38.44 | 38.44 | 0 | +0.29(+0.75%) | |
May 22, 2014 | 38.51 | 38.72 | 38.10 | 38.15 | 104,472 | -0.02(-0.05%) |
May 21, 2014 | 38.09 | 38.24 | 38.05 | 38.17 | 6,836 | +0.24(+0.64%) |
May 20, 2014 | 38.00 | 38.00 | 37.75 | 37.93 | 8,825 | -0.57(-1.49%) |
May 19, 2014 | 38.34 | 38.75 | 38.34 | 38.50 | 14,258 | -0.70(-1.79%) |
May 16, 2014 | 38.95 | 39.20 | 38.94 | 39.20 | 18,000 | +0.00(+0.00%) |
May 15, 2014 | 39.19 | 39.22 | 38.99 | 39.20 | 9,036 | +0.21(+0.54%) |
May 14, 2014 | 39.17 | 39.25 | 38.95 | 38.99 | 15,351 | +0.22(+0.57%) |
May 13, 2014 | 38.55 | 38.77 | 38.55 | 38.77 | 4,199 | +0.21(+0.54%) |
May 12, 2014 | 38.55 | 38.56 | 38.50 | 38.56 | 3,889 | -0.05(-0.13%) |
May 09, 2014 | 38.58 | 38.61 | 38.58 | 38.61 | 2,212 | +0.00(+0.00%) |
May 08, 2014 | 38.55 | 38.76 | 38.55 | 38.61 | 4,009 | +0.07(+0.18%) |
May 07, 2014 | 38.40 | 38.54 | 38.35 | 38.54 | 3,641 | +0.05(+0.13%) |
May 06, 2014 | 38.37 | 38.63 | 38.37 | 38.49 | 2,050 | +0.32(+0.84%) |
May 05, 2014 | 38.00 | 38.18 | 37.95 | 38.17 | 5,893 | +0.31(+0.82%) |
May 02, 2014 | 37.58 | 37.86 | 37.58 | 37.86 | 3,536 | -0.04(-0.11%) |
May 01, 2014 | 37.99 | 37.99 | 37.84 | 37.90 | 3,460 | -0.14(-0.37%) |
Apr 30, 2014 | 38.00 | 38.07 | 37.85 | 38.04 | 2,674 | -0.03(-0.08%) |
Apr 29, 2014 | 37.88 | 38.07 | 37.79 | 38.07 | 3,991 | -0.07(-0.17%) |
Apr 28, 2014 | 38.36 | 38.36 | 37.91 | 38.14 | 6,049 | +0.48(+1.26%) |
Apr 25, 2014 | 37.71 | 37.82 | 37.66 | 37.66 | 11,660 | -0.29(-0.76%) |
Apr 24, 2014 | 37.94 | 37.95 | 37.76 | 37.95 | 6,088 | -0.41(-1.07%) |
Apr 23, 2014 | 38.32 | 38.37 | 38.23 | 38.36 | 11,403 | -0.26(-0.67%) |
Apr 22, 2014 | 38.44 | 38.67 | 38.44 | 38.62 | 3,447 | +1.06(+2.83%) |
Apr 21, 2014 | 37.16 | 37.57 | 37.16 | 37.56 | 5,385 | +0.02(+0.04%) |
Apr 17, 2014 | 37.54 | 37.54 | 37.54 | 0 | +0.24(+0.64%) | |
Apr 16, 2014 | 37.00 | 37.30 | 37.00 | 37.30 | 4,691 | +0.62(+1.69%) |
Apr 15, 2014 | 36.71 | 36.71 | 36.31 | 36.68 | 4,060 | -0.28(-0.76%) |
Apr 14, 2014 | 36.63 | 36.98 | 36.63 | 36.96 | 5,488 | +0.01(+0.03%) |
Apr 11, 2014 | 36.82 | 36.97 | 36.81 | 36.95 | 0 | +0.24(+0.65%) |
Apr 10, 2014 | 37.01 | 37.01 | 36.57 | 36.71 | 5,497 | -0.53(-1.42%) |
Apr 09, 2014 | 37.08 | 37.24 | 36.86 | 37.24 | 4,732 | +0.70(+1.92%) |
Apr 08, 2014 | 36.24 | 36.60 | 36.24 | 36.54 | 8,521 | +0.62(+1.73%) |
Apr 07, 2014 | 35.82 | 35.93 | 35.79 | 35.92 | 8,963 | +0.01(+0.03%) |
Apr 04, 2014 | 36.09 | 36.09 | 35.74 | 35.91 | 0 | +0.12(+0.34%) |
Apr 03, 2014 | 35.97 | 35.97 | 35.79 | 35.79 | 2,790 | -0.24(-0.67%) |
Apr 02, 2014 | 35.91 | 36.03 | 35.71 | 36.03 | 4,299 | +0.25(+0.70%) |
Apr 01, 2014 | 35.84 | 35.90 | 35.75 | 35.78 | 16,560 | -0.37(-1.02%) |
Mar 31, 2014 | 35.91 | 36.26 | 35.91 | 36.15 | 6,348 | +0.25(+0.71%) |
Mar 28, 2014 | 35.69 | 35.91 | 35.69 | 35.90 | 0 | +0.39(+1.08%) |
Mar 27, 2014 | 35.29 | 35.58 | 35.29 | 35.51 | 9,711 | +0.26(+0.74%) |
Mar 26, 2014 | 35.28 | 35.47 | 35.06 | 35.25 | 23,388 | -0.03(-0.09%) |
Mar 25, 2014 | 35.25 | 35.35 | 35.16 | 35.28 | 49,368 | +0.05(+0.14%) |
Mar 24, 2014 | 35.07 | 35.36 | 35.03 | 35.23 | 5,744 | +0.52(+1.50%) |
Mar 21, 2014 | 34.82 | 34.90 | 34.70 | 34.71 | 9,970 | +0.37(+1.06%) |
Mar 20, 2014 | 33.96 | 34.45 | 33.96 | 34.34 | 4,230 | -0.22(-0.62%) |
Mar 19, 2014 | 34.65 | 34.95 | 34.42 | 34.56 | 11,585 | -0.32(-0.92%) |
Mar 18, 2014 | 34.82 | 34.91 | 34.76 | 34.88 | 15,182 | +0.16(+0.46%) |
Mar 17, 2014 | 34.62 | 34.85 | 34.62 | 34.72 | 3,228 | +0.19(+0.55%) |
Mar 14, 2014 | 34.49 | 34.59 | 34.32 | 34.53 | 0 | +0.14(+0.41%) |
Mar 13, 2014 | 35.08 | 35.08 | 34.39 | 34.39 | 15,451 | +0.16(+0.47%) |
Mar 12, 2014 | 34.01 | 34.23 | 33.91 | 34.23 | 47,680 | -0.29(-0.84%) |
Mar 11, 2014 | 34.91 | 34.91 | 34.48 | 34.52 | 11,977 | -0.37(-1.06%) |
Mar 10, 2014 | 35.00 | 35.05 | 34.84 | 34.89 | 143,503 | -0.11(-0.31%) |
Mar 07, 2014 | 35.29 | 35.29 | 34.95 | 35.00 | 0 | +0.06(+0.16%) |
Mar 06, 2014 | 34.50 | 35.00 | 34.50 | 34.94 | 15,987 | +0.41(+1.20%) |
Mar 05, 2014 | 34.53 | 34.54 | 34.50 | 34.53 | 43,358 | -0.01(-0.03%) |
Mar 04, 2014 | 34.46 | 34.55 | 34.36 | 34.54 | 10,397 | +0.33(+0.98%) |