Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.09 | 39.12 | 38.67 | 38.85 | 1,165,954 | -1.36(-3.39%) |
May 29, 2014 | 39.88 | 40.26 | 39.87 | 40.21 | 305,000 | +0.54(+1.36%) |
May 28, 2014 | 39.83 | 39.89 | 39.65 | 39.67 | 875,853 | -0.87(-2.16%) |
May 27, 2014 | 40.64 | 40.68 | 40.44 | 40.55 | 442,949 | -0.02(-0.06%) |
May 23, 2014 | 40.34 | 40.57 | 40.57 | 40.57 | 355,132 | +0.15(+0.37%) |
May 22, 2014 | 40.38 | 40.53 | 40.32 | 40.42 | 652,430 | +0.47(+1.18%) |
May 21, 2014 | 39.99 | 40.02 | 39.72 | 39.95 | 1,182,538 | +0.30(+0.77%) |
May 20, 2014 | 39.93 | 40.09 | 39.55 | 39.65 | 541,981 | -0.87(-2.16%) |
May 19, 2014 | 40.37 | 40.53 | 40.30 | 40.52 | 666,190 | -0.19(-0.47%) |
May 16, 2014 | 40.70 | 40.76 | 40.50 | 40.71 | 545,063 | -0.66(-1.60%) |
May 15, 2014 | 41.65 | 41.65 | 41.07 | 41.38 | 853,808 | +0.06(+0.14%) |
May 14, 2014 | 41.22 | 41.64 | 41.15 | 41.32 | 653,588 | +0.34(+0.83%) |
May 13, 2014 | 40.97 | 41.13 | 40.79 | 40.98 | 625,713 | +0.17(+0.41%) |
May 12, 2014 | 40.69 | 40.92 | 40.63 | 40.81 | 961,859 | +1.02(+2.56%) |
May 09, 2014 | 40.17 | 40.19 | 39.56 | 39.79 | 585,801 | -0.32(-0.79%) |
May 08, 2014 | 40.30 | 40.35 | 40.06 | 40.11 | 444,608 | -0.21(-0.52%) |
May 07, 2014 | 39.96 | 40.42 | 39.91 | 40.32 | 619,815 | +0.07(+0.17%) |
May 06, 2014 | 40.12 | 40.43 | 40.04 | 40.25 | 505,123 | +0.08(+0.20%) |
May 05, 2014 | 40.13 | 40.17 | 39.89 | 40.17 | 591,119 | -0.11(-0.26%) |
May 02, 2014 | 40.01 | 40.51 | 39.91 | 40.28 | 732,733 | +0.64(+1.63%) |
May 01, 2014 | 39.75 | 39.86 | 39.44 | 39.63 | 579,437 | -0.48(-1.21%) |
Apr 30, 2014 | 40.17 | 40.24 | 40.02 | 40.12 | 841,322 | +0.13(+0.33%) |
Apr 29, 2014 | 39.81 | 40.09 | 39.76 | 39.99 | 649,798 | +0.36(+0.91%) |
Apr 28, 2014 | 39.75 | 39.78 | 39.39 | 39.63 | 779,855 | -0.43(-1.07%) |
Apr 25, 2014 | 40.09 | 40.21 | 39.91 | 40.06 | 544,590 | -0.04(-0.09%) |
Apr 24, 2014 | 40.24 | 40.24 | 39.93 | 40.09 | 596,130 | +0.06(+0.14%) |
Apr 23, 2014 | 39.99 | 40.10 | 39.73 | 40.04 | 559,907 | +0.02(+0.05%) |
Apr 22, 2014 | 40.20 | 40.20 | 39.90 | 40.02 | 571,524 | +0.25(+0.62%) |
Apr 21, 2014 | 40.04 | 40.15 | 39.61 | 39.77 | 441,989 | -0.14(-0.36%) |
Apr 17, 2014 | 39.68 | 39.91 | 39.91 | 39.91 | 539,955 | -0.01(-0.03%) |
Apr 16, 2014 | 39.89 | 39.97 | 39.57 | 39.93 | 856,455 | +0.61(+1.56%) |
Apr 15, 2014 | 39.62 | 39.62 | 38.94 | 39.31 | 2,531,176 | -0.86(-2.15%) |
Apr 14, 2014 | 39.86 | 40.30 | 39.73 | 40.17 | 653,225 | +0.57(+1.44%) |
Apr 11, 2014 | 39.45 | 39.76 | 39.44 | 39.60 | 1,078,784 | -0.30(-0.76%) |
Apr 10, 2014 | 40.09 | 40.30 | 39.81 | 39.91 | 1,225,747 | -0.77(-1.89%) |
Apr 09, 2014 | 40.64 | 40.74 | 40.30 | 40.68 | 899,793 | +0.33(+0.83%) |
Apr 08, 2014 | 39.66 | 40.49 | 39.66 | 40.34 | 1,098,543 | +0.70(+1.77%) |
Apr 07, 2014 | 39.62 | 39.84 | 39.42 | 39.64 | 1,245,817 | -0.21(-0.53%) |
Apr 04, 2014 | 40.17 | 40.41 | 39.82 | 39.85 | 1,178,998 | +0.17(+0.44%) |
Apr 03, 2014 | 39.45 | 39.71 | 39.21 | 39.68 | 847,144 | +0.09(+0.22%) |
Apr 02, 2014 | 39.57 | 39.72 | 39.44 | 39.59 | 879,445 | +0.59(+1.51%) |
Apr 01, 2014 | 38.98 | 39.06 | 38.71 | 39.00 | 775,934 | +0.71(+1.85%) |
Mar 31, 2014 | 38.37 | 38.41 | 37.99 | 38.29 | 870,926 | +0.04(+0.10%) |
Mar 28, 2014 | 38.26 | 38.41 | 38.17 | 38.26 | 754,720 | +0.45(+1.18%) |
Mar 27, 2014 | 37.58 | 37.85 | 37.53 | 37.81 | 906,075 | +0.34(+0.91%) |
Mar 26, 2014 | 38.15 | 38.21 | 37.36 | 37.47 | 1,286,729 | -0.41(-1.08%) |
Mar 25, 2014 | 37.55 | 37.97 | 37.55 | 37.88 | 945,551 | +0.91(+2.47%) |
Mar 24, 2014 | 37.17 | 37.20 | 36.61 | 36.97 | 611,978 | +0.27(+0.74%) |
Mar 21, 2014 | 36.93 | 37.11 | 36.65 | 36.69 | 913,400 | +0.28(+0.77%) |
Mar 20, 2014 | 36.16 | 36.76 | 36.10 | 36.42 | 994,971 | +0.07(+0.20%) |
Mar 19, 2014 | 37.06 | 37.10 | 36.20 | 36.34 | 1,159,129 | -1.10(-2.93%) |
Mar 18, 2014 | 37.27 | 37.63 | 37.24 | 37.44 | 562,434 | +0.18(+0.48%) |
Mar 17, 2014 | 37.48 | 37.66 | 37.18 | 37.26 | 1,150,489 | +0.56(+1.52%) |
Mar 14, 2014 | 36.76 | 37.05 | 36.67 | 36.70 | 554,556 | +0.03(+0.08%) |
Mar 13, 2014 | 37.43 | 37.58 | 36.60 | 36.67 | 1,162,398 | -0.37(-1.00%) |
Mar 12, 2014 | 36.75 | 37.07 | 36.69 | 37.04 | 849,956 | +0.01(+0.02%) |
Mar 11, 2014 | 37.53 | 37.84 | 36.97 | 37.04 | 794,263 | -0.54(-1.44%) |
Mar 10, 2014 | 37.56 | 37.61 | 37.27 | 37.58 | 578,957 | -0.76(-1.99%) |
Mar 07, 2014 | 38.67 | 38.69 | 38.11 | 38.34 | 1,070,389 | -0.78(-2.00%) |
Mar 06, 2014 | 39.21 | 39.44 | 39.08 | 39.12 | 723,019 | +0.08(+0.21%) |
Mar 05, 2014 | 38.93 | 39.19 | 38.80 | 39.04 | 772,491 | -0.02(-0.06%) |
Mar 04, 2014 | 39.02 | 39.27 | 38.95 | 39.06 | 1,107,124 | +0.61(+1.60%) |