Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.77 | 38.77 | 38.44 | 38.49 | 687,830 | -0.26(-0.67%) |
May 29, 2014 | 37.71 | 39.13 | 37.71 | 38.75 | 427,799 | -0.30(-0.77%) |
May 28, 2014 | 39.30 | 39.30 | 38.96 | 39.05 | 448,475 | -0.21(-0.53%) |
May 27, 2014 | 39.18 | 39.47 | 39.11 | 39.26 | 330,522 | +0.17(+0.43%) |
May 23, 2014 | 38.94 | 39.09 | 39.09 | 39.09 | 414,900 | +0.03(+0.08%) |
May 22, 2014 | 38.13 | 39.07 | 37.49 | 39.06 | 601,011 | +0.57(+1.48%) |
May 21, 2014 | 38.33 | 38.75 | 37.96 | 38.49 | 804,760 | +0.29(+0.76%) |
May 20, 2014 | 38.19 | 38.45 | 37.83 | 38.20 | 803,876 | +0.08(+0.21%) |
May 19, 2014 | 37.57 | 38.27 | 37.48 | 38.12 | 469,086 | +0.35(+0.93%) |
May 16, 2014 | 37.98 | 37.98 | 37.40 | 37.77 | 590,541 | -0.11(-0.29%) |
May 15, 2014 | 37.96 | 38.03 | 37.46 | 37.88 | 513,380 | -0.16(-0.42%) |
May 14, 2014 | 38.09 | 38.28 | 37.95 | 38.04 | 488,583 | -0.10(-0.26%) |
May 13, 2014 | 38.32 | 38.43 | 38.00 | 38.14 | 388,801 | -0.14(-0.37%) |
May 12, 2014 | 37.79 | 38.39 | 37.78 | 38.28 | 335,328 | +0.68(+1.81%) |
May 09, 2014 | 37.21 | 37.69 | 36.88 | 37.60 | 438,772 | +0.35(+0.94%) |
May 08, 2014 | 37.04 | 37.75 | 37.03 | 37.25 | 389,860 | -0.06(-0.16%) |
May 07, 2014 | 36.97 | 37.31 | 36.57 | 37.31 | 982,669 | +0.47(+1.28%) |
May 06, 2014 | 37.38 | 37.40 | 36.80 | 36.84 | 1,264,254 | -0.61(-1.63%) |
May 05, 2014 | 37.26 | 37.70 | 37.00 | 37.45 | 685,320 | -0.13(-0.35%) |
May 02, 2014 | 37.60 | 37.89 | 37.42 | 37.58 | 443,307 | -0.01(-0.03%) |
May 01, 2014 | 37.77 | 37.94 | 37.33 | 37.59 | 503,645 | -0.03(-0.08%) |
Apr 30, 2014 | 37.00 | 37.62 | 36.93 | 37.62 | 645,612 | +0.63(+1.70%) |
Apr 29, 2014 | 36.88 | 37.13 | 36.76 | 36.99 | 1,040,608 | +0.23(+0.63%) |
Apr 28, 2014 | 37.51 | 37.65 | 36.40 | 36.76 | 1,479,802 | -0.55(-1.47%) |
Apr 25, 2014 | 37.78 | 38.04 | 37.30 | 37.31 | 618,049 | -0.56(-1.48%) |
Apr 24, 2014 | 38.14 | 38.28 | 37.72 | 37.87 | 562,220 | -0.01(-0.03%) |
Apr 23, 2014 | 38.00 | 38.20 | 37.73 | 37.88 | 1,061,604 | -0.16(-0.42%) |
Apr 22, 2014 | 37.57 | 38.14 | 37.50 | 38.04 | 533,208 | +0.46(+1.22%) |
Apr 21, 2014 | 37.46 | 37.75 | 37.32 | 37.58 | 390,014 | +0.06(+0.16%) |
Apr 17, 2014 | 37.02 | 37.52 | 37.52 | 37.52 | 498,500 | +0.44(+1.19%) |
Apr 16, 2014 | 36.81 | 37.10 | 36.18 | 37.08 | 436,671 | +0.45(+1.23%) |
Apr 15, 2014 | 36.75 | 36.75 | 36.03 | 36.63 | 648,198 | +0.06(+0.16%) |
Apr 14, 2014 | 36.77 | 36.82 | 36.24 | 36.57 | 639,713 | +0.19(+0.52%) |
Apr 11, 2014 | 36.82 | 37.12 | 36.35 | 36.38 | 466,525 | -0.61(-1.65%) |
Apr 10, 2014 | 37.91 | 38.00 | 36.94 | 36.99 | 449,579 | -0.95(-2.50%) |
Apr 09, 2014 | 37.75 | 37.95 | 37.47 | 37.94 | 433,553 | +0.38(+1.01%) |
Apr 08, 2014 | 37.51 | 37.65 | 37.19 | 37.56 | 335,137 | +0.02(+0.05%) |
Apr 07, 2014 | 37.80 | 37.97 | 37.30 | 37.54 | 459,107 | -0.41(-1.08%) |
Apr 04, 2014 | 38.95 | 38.99 | 37.83 | 37.95 | 856,170 | -0.69(-1.79%) |
Apr 03, 2014 | 38.77 | 39.00 | 38.44 | 38.64 | 662,384 | -0.06(-0.16%) |
Apr 02, 2014 | 38.64 | 38.76 | 38.39 | 38.70 | 647,173 | +0.10(+0.26%) |
Apr 01, 2014 | 38.49 | 38.66 | 38.39 | 38.60 | 633,903 | +0.19(+0.49%) |
Mar 31, 2014 | 38.11 | 38.59 | 38.11 | 38.41 | 921,284 | +0.23(+0.60%) |
Mar 28, 2014 | 38.54 | 38.73 | 38.15 | 38.18 | 651,712 | -0.17(-0.44%) |
Mar 27, 2014 | 37.98 | 38.36 | 37.70 | 38.35 | 812,310 | +0.40(+1.05%) |
Mar 26, 2014 | 39.03 | 39.06 | 37.95 | 37.95 | 1,072,857 | -1.04(-2.67%) |
Mar 25, 2014 | 39.47 | 39.59 | 38.92 | 38.99 | 804,641 | -0.39(-0.99%) |
Mar 24, 2014 | 40.21 | 40.39 | 39.35 | 39.38 | 812,033 | -0.73(-1.82%) |
Mar 21, 2014 | 40.70 | 40.74 | 40.09 | 40.11 | 1,560,101 | -0.46(-1.13%) |
Mar 20, 2014 | 40.23 | 40.66 | 40.23 | 40.57 | 665,891 | +0.15(+0.37%) |
Mar 19, 2014 | 40.40 | 40.64 | 40.30 | 40.42 | 836,846 | +0.05(+0.12%) |
Mar 18, 2014 | 39.76 | 40.39 | 39.75 | 40.37 | 836,070 | +0.62(+1.56%) |
Mar 17, 2014 | 39.61 | 40.00 | 39.45 | 39.75 | 1,009,253 | +0.26(+0.66%) |
Mar 14, 2014 | 39.59 | 39.84 | 39.45 | 39.49 | 824,061 | -0.11(-0.28%) |
Mar 13, 2014 | 40.07 | 40.07 | 39.51 | 39.60 | 690,931 | -0.30(-0.75%) |
Mar 12, 2014 | 39.71 | 39.98 | 39.50 | 39.90 | 598,279 | -0.09(-0.23%) |
Mar 11, 2014 | 40.37 | 40.55 | 39.89 | 39.99 | 429,683 | -0.47(-1.16%) |
Mar 10, 2014 | 40.19 | 40.63 | 40.04 | 40.46 | 477,060 | +0.06(+0.15%) |
Mar 07, 2014 | 40.56 | 40.69 | 40.32 | 40.40 | 691,043 | -0.08(-0.20%) |
Mar 06, 2014 | 40.37 | 40.65 | 40.19 | 40.48 | 870,287 | +0.01(+0.02%) |
Mar 05, 2014 | 40.69 | 40.69 | 40.36 | 40.47 | 662,419 | -0.11(-0.27%) |
Mar 04, 2014 | 40.13 | 40.59 | 40.10 | 40.58 | 1,097,966 | +0.74(+1.86%) |