Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.43 | 38.46 | 38.26 | 38.41 | 408,940 | -0.06(-0.17%) |
May 29, 2014 | 38.27 | 38.48 | 38.11 | 38.48 | 438,381 | +0.27(+0.71%) |
May 28, 2014 | 38.12 | 38.28 | 38.02 | 38.21 | 1,567,396 | +0.11(+0.28%) |
May 27, 2014 | 38.10 | 38.20 | 37.95 | 38.10 | 271,984 | +0.11(+0.30%) |
May 23, 2014 | 38.13 | 37.99 | 37.99 | 37.99 | 290,468 | -0.17(-0.45%) |
May 22, 2014 | 38.12 | 38.27 | 38.04 | 38.16 | 231,436 | +0.04(+0.09%) |
May 21, 2014 | 37.80 | 38.17 | 37.80 | 38.12 | 369,075 | +0.43(+1.13%) |
May 20, 2014 | 37.80 | 37.83 | 37.62 | 37.70 | 353,686 | -0.08(-0.22%) |
May 19, 2014 | 37.61 | 37.87 | 37.59 | 37.78 | 386,302 | +0.12(+0.32%) |
May 16, 2014 | 37.80 | 37.80 | 37.50 | 37.66 | 374,651 | -0.09(-0.24%) |
May 15, 2014 | 38.13 | 38.14 | 37.48 | 37.75 | 372,503 | -0.46(-1.21%) |
May 14, 2014 | 38.19 | 38.33 | 38.16 | 38.21 | 466,230 | -0.04(-0.09%) |
May 13, 2014 | 38.15 | 38.25 | 38.08 | 38.25 | 386,221 | +0.17(+0.45%) |
May 12, 2014 | 38.02 | 38.10 | 37.86 | 38.08 | 349,079 | +0.22(+0.58%) |
May 09, 2014 | 37.90 | 37.95 | 37.70 | 37.86 | 252,876 | +0.01(+0.02%) |
May 08, 2014 | 38.32 | 38.39 | 37.84 | 37.85 | 504,802 | -0.62(-1.60%) |
May 07, 2014 | 38.31 | 38.48 | 38.09 | 38.47 | 597,977 | +0.33(+0.87%) |
May 06, 2014 | 38.14 | 38.30 | 38.09 | 38.14 | 344,545 | +0.04(+0.11%) |
May 05, 2014 | 37.80 | 38.15 | 37.71 | 38.09 | 504,520 | +0.17(+0.45%) |
May 02, 2014 | 37.77 | 38.16 | 37.67 | 37.92 | 586,471 | +0.10(+0.26%) |
May 01, 2014 | 37.92 | 37.95 | 37.70 | 37.82 | 1,413,689 | -0.10(-0.26%) |
Apr 30, 2014 | 37.87 | 37.94 | 37.62 | 37.92 | 301,003 | +0.01(+0.04%) |
Apr 29, 2014 | 37.90 | 38.25 | 37.90 | 37.91 | 457,169 | +0.21(+0.55%) |
Apr 28, 2014 | 37.80 | 37.85 | 37.43 | 37.70 | 1,535,045 | +0.04(+0.11%) |
Apr 25, 2014 | 37.80 | 37.90 | 37.57 | 37.66 | 709,801 | -0.22(-0.58%) |
Apr 24, 2014 | 38.02 | 38.05 | 37.82 | 37.88 | 454,552 | -0.04(-0.11%) |
Apr 23, 2014 | 37.74 | 38.02 | 37.74 | 37.92 | 422,279 | +0.18(+0.47%) |
Apr 22, 2014 | 37.74 | 37.85 | 37.56 | 37.75 | 459,166 | -0.06(-0.15%) |
Apr 21, 2014 | 37.53 | 37.80 | 37.50 | 37.80 | 484,586 | +0.21(+0.57%) |
Apr 17, 2014 | 37.24 | 37.59 | 37.59 | 37.59 | 397,542 | +0.35(+0.93%) |
Apr 16, 2014 | 37.02 | 37.24 | 36.95 | 37.24 | 483,862 | +0.46(+1.25%) |
Apr 15, 2014 | 36.34 | 36.80 | 36.20 | 36.78 | 546,861 | +0.47(+1.29%) |
Apr 14, 2014 | 36.09 | 36.42 | 35.97 | 36.31 | 401,166 | +0.45(+1.27%) |
Apr 11, 2014 | 35.83 | 36.05 | 35.79 | 35.86 | 406,347 | -0.11(-0.32%) |
Apr 10, 2014 | 36.33 | 36.51 | 35.90 | 35.97 | 327,841 | -0.50(-1.38%) |
Apr 09, 2014 | 36.39 | 36.48 | 36.11 | 36.48 | 292,625 | +0.19(+0.53%) |
Apr 08, 2014 | 35.97 | 36.35 | 35.95 | 36.29 | 365,950 | +0.36(+1.01%) |
Apr 07, 2014 | 36.40 | 36.43 | 35.92 | 35.92 | 404,041 | -0.57(-1.57%) |
Apr 04, 2014 | 36.86 | 36.94 | 36.42 | 36.50 | 335,941 | -0.15(-0.41%) |
Apr 03, 2014 | 36.50 | 36.76 | 36.46 | 36.65 | 357,164 | +0.15(+0.41%) |
Apr 02, 2014 | 36.31 | 36.51 | 36.27 | 36.50 | 379,276 | +0.15(+0.41%) |
Apr 01, 2014 | 36.18 | 36.35 | 36.13 | 36.35 | 687,427 | +0.21(+0.59%) |
Mar 31, 2014 | 36.31 | 36.35 | 36.04 | 36.14 | 571,968 | +0.01(+0.04%) |
Mar 28, 2014 | 35.83 | 36.19 | 35.77 | 36.12 | 375,886 | +0.45(+1.25%) |
Mar 27, 2014 | 35.38 | 35.73 | 35.29 | 35.68 | 296,386 | +0.32(+0.90%) |
Mar 26, 2014 | 35.67 | 35.74 | 35.33 | 35.36 | 560,642 | -0.14(-0.40%) |
Mar 25, 2014 | 35.39 | 35.58 | 35.39 | 35.50 | 455,113 | +0.26(+0.74%) |
Mar 24, 2014 | 35.46 | 35.56 | 35.17 | 35.24 | 464,253 | -0.04(-0.12%) |
Mar 21, 2014 | 35.37 | 35.56 | 35.28 | 35.28 | 694,870 | +0.09(+0.26%) |
Mar 20, 2014 | 34.91 | 35.24 | 34.77 | 35.19 | 593,377 | +0.17(+0.48%) |
Mar 19, 2014 | 35.32 | 35.34 | 34.83 | 35.02 | 595,411 | -0.28(-0.78%) |
Mar 18, 2014 | 35.11 | 35.39 | 35.01 | 35.29 | 928,234 | +0.32(+0.91%) |
Mar 17, 2014 | 34.93 | 35.08 | 34.86 | 34.98 | 493,502 | +0.20(+0.57%) |
Mar 14, 2014 | 34.69 | 34.88 | 34.66 | 34.78 | 454,811 | +0.08(+0.22%) |
Mar 13, 2014 | 35.08 | 35.10 | 34.59 | 34.70 | 1,047,465 | -0.33(-0.95%) |
Mar 12, 2014 | 34.81 | 35.14 | 34.78 | 35.03 | 450,631 | +0.01(+0.02%) |
Mar 11, 2014 | 35.45 | 35.51 | 34.93 | 35.03 | 566,678 | -0.45(-1.27%) |
Mar 10, 2014 | 35.36 | 35.48 | 35.17 | 35.48 | 398,447 | +0.07(+0.20%) |
Mar 07, 2014 | 35.42 | 35.47 | 35.24 | 35.41 | 378,662 | +0.13(+0.36%) |
Mar 06, 2014 | 35.10 | 35.32 | 35.08 | 35.28 | 378,696 | +0.20(+0.57%) |
Mar 05, 2014 | 35.33 | 35.35 | 34.98 | 35.08 | 428,225 | -0.35(-0.99%) |
Mar 04, 2014 | 35.36 | 35.56 | 35.24 | 35.43 | 585,219 | +0.37(+1.05%) |