Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.24 | 40.54 | 40.15 | 40.43 | 1,260,519 | +0.09(+0.23%) |
May 29, 2014 | 40.17 | 40.45 | 39.97 | 40.33 | 1,354,819 | +0.23(+0.58%) |
May 28, 2014 | 39.97 | 40.19 | 39.91 | 40.10 | 1,204,238 | +0.10(+0.25%) |
May 27, 2014 | 40.06 | 40.28 | 39.88 | 40.00 | 1,155,784 | +0.03(+0.08%) |
May 23, 2014 | 39.73 | 39.97 | 39.97 | 39.97 | 991,260 | +0.09(+0.22%) |
May 22, 2014 | 39.63 | 40.00 | 39.43 | 39.88 | 537,141 | +0.19(+0.48%) |
May 21, 2014 | 39.39 | 39.73 | 39.35 | 39.69 | 716,069 | +0.31(+0.80%) |
May 20, 2014 | 39.36 | 39.64 | 39.20 | 39.37 | 1,068,340 | -0.32(-0.81%) |
May 19, 2014 | 39.51 | 39.74 | 39.47 | 39.69 | 549,982 | +0.21(+0.52%) |
May 16, 2014 | 39.31 | 39.52 | 39.13 | 39.49 | 1,257,628 | +0.25(+0.65%) |
May 15, 2014 | 39.61 | 39.67 | 39.05 | 39.23 | 1,047,532 | -0.31(-0.79%) |
May 14, 2014 | 39.68 | 39.81 | 39.51 | 39.55 | 1,118,427 | -0.13(-0.34%) |
May 13, 2014 | 39.93 | 40.04 | 39.57 | 39.68 | 1,061,348 | -0.26(-0.65%) |
May 12, 2014 | 39.47 | 40.02 | 39.46 | 39.94 | 1,103,869 | +0.68(+1.73%) |
May 09, 2014 | 39.45 | 39.61 | 39.21 | 39.26 | 1,539,850 | -0.25(-0.64%) |
May 08, 2014 | 39.21 | 39.72 | 39.20 | 39.51 | 1,428,818 | +0.39(+0.99%) |
May 07, 2014 | 38.69 | 39.34 | 38.61 | 39.13 | 1,949,730 | +0.38(+0.98%) |
May 06, 2014 | 38.84 | 38.91 | 38.65 | 38.75 | 1,404,045 | -0.04(-0.10%) |
May 05, 2014 | 38.79 | 39.07 | 38.65 | 38.79 | 1,009,114 | -0.10(-0.26%) |
May 02, 2014 | 38.97 | 39.17 | 38.81 | 38.89 | 966,476 | -0.09(-0.24%) |
May 01, 2014 | 39.10 | 39.26 | 38.85 | 38.98 | 1,054,763 | -0.11(-0.27%) |
Apr 30, 2014 | 38.49 | 39.20 | 38.42 | 39.09 | 2,257,359 | +0.51(+1.31%) |
Apr 29, 2014 | 38.84 | 38.98 | 38.55 | 38.58 | 1,593,479 | -0.24(-0.62%) |
Apr 28, 2014 | 38.73 | 38.94 | 38.45 | 38.82 | 1,119,145 | +0.28(+0.73%) |
Apr 25, 2014 | 38.40 | 38.61 | 38.28 | 38.54 | 1,258,223 | -0.07(-0.17%) |
Apr 24, 2014 | 38.38 | 38.67 | 38.01 | 38.61 | 1,383,752 | +0.09(+0.23%) |
Apr 23, 2014 | 39.14 | 39.45 | 38.44 | 38.52 | 1,799,503 | +0.03(+0.09%) |
Apr 22, 2014 | 38.22 | 38.56 | 38.15 | 38.49 | 1,352,143 | +0.33(+0.87%) |
Apr 21, 2014 | 37.81 | 38.28 | 37.75 | 38.15 | 1,515,922 | +0.31(+0.81%) |
Apr 17, 2014 | 37.62 | 37.84 | 37.84 | 37.84 | 906,295 | +0.26(+0.69%) |
Apr 16, 2014 | 37.05 | 37.62 | 37.05 | 37.58 | 1,131,999 | +0.57(+1.55%) |
Apr 15, 2014 | 36.82 | 37.30 | 36.56 | 37.01 | 1,375,136 | +0.20(+0.54%) |
Apr 14, 2014 | 36.67 | 36.88 | 36.30 | 36.81 | 1,146,784 | +0.34(+0.93%) |
Apr 11, 2014 | 36.60 | 36.75 | 36.41 | 36.47 | 1,153,191 | -0.28(-0.76%) |
Apr 10, 2014 | 37.30 | 37.30 | 36.74 | 36.75 | 1,701,061 | -0.63(-1.68%) |
Apr 09, 2014 | 37.39 | 37.51 | 37.23 | 37.38 | 1,120,374 | -0.03(-0.07%) |
Apr 08, 2014 | 36.84 | 37.48 | 36.76 | 37.40 | 1,887,858 | +0.70(+1.91%) |
Apr 07, 2014 | 37.11 | 37.28 | 36.67 | 36.70 | 1,236,373 | -0.63(-1.70%) |
Apr 04, 2014 | 37.64 | 37.70 | 37.20 | 37.34 | 1,101,869 | -0.12(-0.32%) |
Apr 03, 2014 | 37.82 | 37.92 | 37.14 | 37.46 | 1,043,949 | -0.32(-0.85%) |
Apr 02, 2014 | 37.80 | 37.90 | 37.55 | 37.78 | 1,318,770 | +0.10(+0.27%) |
Apr 01, 2014 | 37.60 | 37.86 | 37.46 | 37.68 | 950,619 | +0.16(+0.43%) |
Mar 31, 2014 | 37.32 | 37.69 | 37.27 | 37.52 | 1,229,682 | +0.43(+1.17%) |
Mar 28, 2014 | 36.84 | 37.23 | 36.80 | 37.08 | 1,201,866 | +0.29(+0.78%) |
Mar 27, 2014 | 37.11 | 37.11 | 36.58 | 36.80 | 1,016,571 | -0.11(-0.29%) |
Mar 26, 2014 | 37.30 | 37.36 | 36.87 | 36.90 | 1,235,209 | -0.27(-0.72%) |
Mar 25, 2014 | 37.17 | 37.32 | 36.74 | 37.17 | 1,565,352 | +0.27(+0.72%) |
Mar 24, 2014 | 37.11 | 37.36 | 36.63 | 36.90 | 1,089,323 | -0.19(-0.50%) |
Mar 21, 2014 | 37.35 | 37.43 | 36.89 | 37.09 | 1,137,966 | -0.19(-0.52%) |
Mar 20, 2014 | 37.24 | 37.51 | 37.08 | 37.28 | 1,042,877 | -0.19(-0.50%) |
Mar 19, 2014 | 37.94 | 37.94 | 37.30 | 37.47 | 864,052 | -0.52(-1.37%) |
Mar 18, 2014 | 37.90 | 38.36 | 37.90 | 37.99 | 1,237,259 | +0.19(+0.49%) |
Mar 17, 2014 | 37.38 | 37.91 | 37.36 | 37.80 | 791,995 | +0.51(+1.38%) |
Mar 14, 2014 | 37.56 | 37.73 | 37.26 | 37.29 | 1,118,102 | -0.45(-1.20%) |
Mar 13, 2014 | 38.40 | 38.40 | 37.64 | 37.74 | 1,465,966 | -0.45(-1.17%) |
Mar 12, 2014 | 37.26 | 38.19 | 37.19 | 38.19 | 1,657,433 | +0.73(+1.96%) |
Mar 11, 2014 | 37.56 | 37.70 | 37.35 | 37.46 | 1,218,943 | -0.07(-0.20%) |
Mar 10, 2014 | 37.26 | 37.60 | 37.24 | 37.53 | 1,030,225 | +0.10(+0.27%) |
Mar 07, 2014 | 37.54 | 37.64 | 37.24 | 37.43 | 1,422,616 | -0.19(-0.51%) |
Mar 06, 2014 | 37.86 | 37.95 | 37.58 | 37.62 | 1,198,458 | +0.22(+0.60%) |
Mar 05, 2014 | 37.26 | 37.47 | 37.20 | 37.40 | 1,098,003 | +0.22(+0.59%) |
Mar 04, 2014 | 37.44 | 37.51 | 37.14 | 37.18 | 1,667,742 | -0.05(-0.14%) |