Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.30 | 39.45 | 39.24 | 39.44 | 404,584 | +0.04(+0.11%) |
May 29, 2014 | 39.30 | 39.39 | 39.23 | 39.39 | 90,336 | +0.25(+0.65%) |
May 28, 2014 | 39.24 | 39.27 | 39.09 | 39.14 | 258,711 | -0.18(-0.46%) |
May 27, 2014 | 39.34 | 39.38 | 39.17 | 39.32 | 114,039 | +0.21(+0.54%) |
May 23, 2014 | 39.12 | 39.11 | 39.11 | 39.11 | 58,008 | -0.01(-0.03%) |
May 22, 2014 | 38.95 | 39.19 | 38.88 | 39.12 | 284,890 | +0.22(+0.55%) |
May 21, 2014 | 38.79 | 38.96 | 38.79 | 38.91 | 52,882 | +0.31(+0.80%) |
May 20, 2014 | 38.80 | 38.85 | 38.50 | 38.60 | 61,668 | -0.26(-0.67%) |
May 19, 2014 | 38.70 | 38.87 | 38.65 | 38.86 | 487,242 | +0.02(+0.04%) |
May 16, 2014 | 38.78 | 38.88 | 38.59 | 38.84 | 166,857 | +0.18(+0.46%) |
May 15, 2014 | 38.69 | 38.76 | 38.54 | 38.67 | 340,308 | -0.16(-0.40%) |
May 14, 2014 | 38.78 | 38.95 | 38.73 | 38.82 | 62,483 | +0.03(+0.09%) |
May 13, 2014 | 38.86 | 38.88 | 38.72 | 38.79 | 49,780 | +0.02(+0.05%) |
May 12, 2014 | 38.49 | 38.77 | 38.46 | 38.77 | 130,269 | +0.34(+0.89%) |
May 09, 2014 | 38.38 | 38.48 | 38.12 | 38.43 | 73,997 | +0.16(+0.41%) |
May 08, 2014 | 38.50 | 38.63 | 38.26 | 38.27 | 93,355 | -0.18(-0.47%) |
May 07, 2014 | 38.50 | 38.50 | 38.10 | 38.45 | 849,165 | +0.03(+0.09%) |
May 06, 2014 | 38.61 | 38.61 | 38.37 | 38.42 | 25,336 | -0.23(-0.60%) |
May 05, 2014 | 38.38 | 38.70 | 38.17 | 38.65 | 34,414 | +0.10(+0.25%) |
May 02, 2014 | 38.85 | 38.85 | 38.43 | 38.55 | 167,001 | -0.25(-0.64%) |
May 01, 2014 | 38.63 | 38.86 | 38.48 | 38.80 | 678,076 | +0.23(+0.60%) |
Apr 30, 2014 | 38.48 | 38.62 | 38.38 | 38.57 | 393,806 | +0.11(+0.29%) |
Apr 29, 2014 | 38.26 | 38.54 | 38.26 | 38.46 | 77,806 | +0.22(+0.57%) |
Apr 28, 2014 | 38.39 | 38.51 | 37.84 | 38.24 | 116,475 | +0.33(+0.86%) |
Apr 25, 2014 | 38.05 | 38.05 | 37.82 | 37.91 | 65,222 | -0.19(-0.50%) |
Apr 24, 2014 | 38.43 | 38.43 | 37.82 | 38.10 | 300,406 | -0.09(-0.24%) |
Apr 23, 2014 | 38.51 | 38.51 | 38.09 | 38.20 | 89,751 | -0.15(-0.39%) |
Apr 22, 2014 | 38.25 | 38.44 | 38.13 | 38.35 | 252,403 | +0.54(+1.43%) |
Apr 21, 2014 | 37.48 | 37.81 | 37.48 | 37.80 | 344,501 | +0.32(+0.86%) |
Apr 17, 2014 | 37.42 | 37.48 | 37.48 | 37.48 | 123,119 | +0.09(+0.25%) |
Apr 16, 2014 | 37.38 | 37.39 | 37.18 | 37.39 | 55,242 | +0.27(+0.73%) |
Apr 15, 2014 | 36.98 | 37.12 | 36.45 | 37.12 | 79,018 | +0.24(+0.65%) |
Apr 14, 2014 | 36.89 | 37.06 | 36.54 | 36.88 | 115,388 | +0.21(+0.56%) |
Apr 11, 2014 | 36.85 | 37.18 | 36.65 | 36.67 | 147,870 | -0.49(-1.33%) |
Apr 10, 2014 | 38.15 | 38.15 | 37.03 | 37.17 | 117,432 | -0.91(-2.40%) |
Apr 09, 2014 | 37.49 | 38.08 | 37.49 | 38.08 | 130,918 | +0.64(+1.71%) |
Apr 08, 2014 | 37.65 | 37.68 | 37.25 | 37.44 | 91,129 | -0.21(-0.55%) |
Apr 07, 2014 | 37.88 | 38.10 | 37.48 | 37.64 | 97,988 | -0.36(-0.94%) |
Apr 04, 2014 | 38.49 | 38.70 | 37.95 | 38.00 | 291,385 | -0.47(-1.23%) |
Apr 03, 2014 | 38.71 | 38.71 | 38.35 | 38.48 | 95,950 | -0.11(-0.30%) |
Apr 02, 2014 | 38.51 | 38.64 | 38.48 | 38.59 | 86,889 | +0.09(+0.23%) |
Apr 01, 2014 | 38.50 | 38.70 | 38.34 | 38.50 | 360,483 | +0.04(+0.10%) |
Mar 31, 2014 | 38.40 | 38.48 | 38.26 | 38.46 | 148,976 | +0.42(+1.11%) |
Mar 28, 2014 | 38.20 | 38.51 | 37.96 | 38.04 | 86,728 | -0.05(-0.13%) |
Mar 27, 2014 | 38.24 | 38.24 | 37.89 | 38.09 | 71,946 | +0.00(+0.01%) |
Mar 26, 2014 | 38.36 | 38.43 | 38.09 | 38.09 | 60,925 | +0.02(+0.06%) |
Mar 25, 2014 | 38.03 | 38.29 | 37.80 | 38.07 | 246,160 | +0.26(+0.68%) |
Mar 24, 2014 | 38.44 | 38.44 | 37.50 | 37.81 | 169,954 | -0.35(-0.91%) |
Mar 21, 2014 | 38.89 | 38.97 | 38.12 | 38.16 | 108,335 | -0.46(-1.19%) |
Mar 20, 2014 | 38.61 | 38.62 | 38.40 | 38.62 | 125,065 | -0.06(-0.15%) |
Mar 19, 2014 | 38.92 | 39.02 | 38.48 | 38.67 | 256,402 | -0.17(-0.44%) |
Mar 18, 2014 | 38.60 | 38.90 | 38.60 | 38.84 | 221,647 | +0.40(+1.04%) |
Mar 17, 2014 | 38.24 | 38.62 | 38.24 | 38.44 | 179,808 | +0.33(+0.88%) |
Mar 14, 2014 | 38.19 | 38.33 | 38.10 | 38.11 | 116,108 | -0.15(-0.39%) |
Mar 13, 2014 | 38.80 | 38.90 | 38.18 | 38.26 | 101,971 | -0.56(-1.45%) |
Mar 12, 2014 | 38.71 | 38.85 | 38.59 | 38.82 | 278,481 | -0.08(-0.20%) |
Mar 11, 2014 | 39.08 | 39.16 | 38.83 | 38.89 | 137,450 | -0.10(-0.25%) |
Mar 10, 2014 | 38.95 | 39.00 | 38.77 | 38.99 | 68,854 | +0.09(+0.23%) |
Mar 07, 2014 | 39.19 | 39.22 | 38.70 | 38.90 | 148,363 | -0.20(-0.51%) |
Mar 06, 2014 | 39.45 | 39.48 | 39.02 | 39.10 | 158,362 | -0.07(-0.18%) |
Mar 05, 2014 | 39.28 | 39.28 | 39.13 | 39.17 | 112,758 | -0.11(-0.27%) |
Mar 04, 2014 | 39.08 | 39.33 | 39.07 | 39.28 | 155,478 | +0.80(+2.09%) |