Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.60 | 39.62 | 39.46 | 39.62 | 41,720 | +0.07(+0.18%) |
May 29, 2014 | 39.58 | 39.60 | 39.43 | 39.55 | 29,892 | +0.15(+0.39%) |
May 28, 2014 | 39.41 | 39.44 | 39.27 | 39.39 | 32,167 | -0.11(-0.28%) |
May 27, 2014 | 39.51 | 39.61 | 39.34 | 39.51 | 56,303 | +0.22(+0.57%) |
May 23, 2014 | 39.09 | 39.28 | 39.28 | 39.28 | 30,705 | +0.11(+0.27%) |
May 22, 2014 | 39.14 | 39.19 | 39.09 | 39.18 | 10,722 | +0.01(+0.02%) |
May 21, 2014 | 39.09 | 39.19 | 39.01 | 39.17 | 21,280 | +0.28(+0.72%) |
May 20, 2014 | 38.99 | 39.01 | 38.77 | 38.89 | 21,734 | -0.25(-0.64%) |
May 19, 2014 | 39.16 | 39.16 | 39.05 | 39.14 | 30,292 | -0.11(-0.29%) |
May 16, 2014 | 39.12 | 39.25 | 38.92 | 39.25 | 28,715 | +0.11(+0.27%) |
May 15, 2014 | 39.27 | 39.27 | 38.96 | 39.15 | 34,846 | -0.08(-0.21%) |
May 14, 2014 | 39.31 | 39.36 | 39.14 | 39.23 | 33,312 | -0.08(-0.20%) |
May 13, 2014 | 39.27 | 39.32 | 39.21 | 39.31 | 39,318 | -0.03(-0.07%) |
May 12, 2014 | 39.21 | 39.34 | 39.16 | 39.34 | 38,951 | +0.31(+0.79%) |
May 09, 2014 | 39.04 | 39.10 | 38.85 | 39.03 | 21,442 | -0.10(-0.25%) |
May 08, 2014 | 39.05 | 39.28 | 38.91 | 39.13 | 10,374 | +0.03(+0.07%) |
May 07, 2014 | 38.81 | 39.13 | 38.81 | 39.10 | 28,568 | +0.17(+0.43%) |
May 06, 2014 | 38.98 | 39.03 | 38.86 | 38.93 | 22,200 | -0.03(-0.07%) |
May 05, 2014 | 38.71 | 38.97 | 38.55 | 38.96 | 14,378 | +0.05(+0.12%) |
May 02, 2014 | 38.64 | 39.03 | 38.64 | 38.91 | 20,722 | -0.08(-0.21%) |
May 01, 2014 | 38.97 | 39.06 | 38.76 | 38.99 | 21,797 | -0.01(-0.02%) |
Apr 30, 2014 | 38.86 | 39.07 | 38.82 | 39.00 | 47,023 | +0.15(+0.38%) |
Apr 29, 2014 | 38.80 | 38.93 | 38.63 | 38.85 | 31,929 | +0.23(+0.60%) |
Apr 28, 2014 | 38.58 | 38.67 | 38.33 | 38.62 | 20,339 | +0.26(+0.68%) |
Apr 25, 2014 | 38.49 | 38.53 | 38.27 | 38.36 | 16,272 | -0.21(-0.54%) |
Apr 24, 2014 | 38.67 | 38.73 | 38.46 | 38.57 | 309,606 | +0.01(+0.01%) |
Apr 23, 2014 | 38.69 | 38.69 | 38.52 | 38.57 | 21,717 | -0.24(-0.61%) |
Apr 22, 2014 | 38.57 | 38.86 | 38.57 | 38.81 | 39,192 | +0.20(+0.51%) |
Apr 21, 2014 | 38.47 | 38.64 | 38.42 | 38.61 | 23,158 | +0.05(+0.13%) |
Apr 17, 2014 | 38.55 | 38.56 | 38.56 | 38.56 | 14,995 | +0.15(+0.40%) |
Apr 16, 2014 | 38.18 | 38.41 | 38.10 | 38.41 | 32,071 | +0.48(+1.25%) |
Apr 15, 2014 | 38.04 | 38.11 | 37.54 | 37.93 | 46,289 | -0.22(-0.57%) |
Apr 14, 2014 | 38.08 | 38.20 | 37.94 | 38.15 | 20,441 | +0.10(+0.28%) |
Apr 11, 2014 | 37.83 | 38.25 | 37.83 | 38.04 | 61,533 | -0.09(-0.24%) |
Apr 10, 2014 | 38.67 | 38.75 | 38.10 | 38.13 | 20,898 | -0.65(-1.68%) |
Apr 09, 2014 | 38.55 | 38.84 | 38.44 | 38.78 | 21,400 | +0.48(+1.27%) |
Apr 08, 2014 | 38.19 | 38.36 | 38.00 | 38.30 | 17,160 | +0.12(+0.31%) |
Apr 07, 2014 | 38.25 | 38.34 | 38.09 | 38.18 | 85,817 | -0.10(-0.26%) |
Apr 04, 2014 | 38.57 | 38.62 | 38.21 | 38.28 | 34,075 | -0.14(-0.37%) |
Apr 03, 2014 | 38.31 | 38.45 | 38.28 | 38.42 | 19,529 | +0.00(+0.00%) |
Apr 02, 2014 | 38.46 | 38.54 | 38.36 | 38.42 | 22,119 | -0.01(-0.02%) |
Apr 01, 2014 | 38.27 | 38.50 | 38.27 | 38.43 | 67,995 | +0.15(+0.38%) |
Mar 31, 2014 | 38.35 | 38.42 | 38.27 | 38.28 | 26,085 | +0.20(+0.51%) |
Mar 28, 2014 | 38.11 | 38.21 | 38.01 | 38.08 | 54,883 | +0.33(+0.87%) |
Mar 27, 2014 | 37.76 | 37.86 | 37.69 | 37.76 | 20,319 | +0.13(+0.35%) |
Mar 26, 2014 | 37.83 | 37.87 | 37.62 | 37.62 | 16,509 | -0.04(-0.11%) |
Mar 25, 2014 | 37.55 | 37.71 | 37.34 | 37.66 | 19,011 | +0.53(+1.43%) |
Mar 24, 2014 | 37.06 | 37.29 | 36.89 | 37.13 | 45,477 | +0.02(+0.04%) |
Mar 21, 2014 | 37.37 | 37.44 | 37.06 | 37.12 | 35,966 | -0.00(-0.00%) |
Mar 20, 2014 | 37.11 | 37.22 | 36.94 | 37.12 | 21,610 | -0.10(-0.27%) |
Mar 19, 2014 | 37.62 | 37.77 | 37.03 | 37.22 | 35,936 | -0.53(-1.40%) |
Mar 18, 2014 | 37.50 | 37.77 | 37.48 | 37.75 | 13,653 | +0.35(+0.94%) |
Mar 17, 2014 | 37.28 | 37.48 | 37.28 | 37.39 | 20,208 | +0.36(+0.97%) |
Mar 14, 2014 | 37.08 | 37.11 | 36.90 | 37.03 | 38,211 | -0.03(-0.07%) |
Mar 13, 2014 | 37.86 | 37.86 | 36.97 | 37.06 | 31,369 | -0.59(-1.56%) |
Mar 12, 2014 | 37.34 | 37.71 | 37.34 | 37.65 | 26,723 | -0.07(-0.18%) |
Mar 11, 2014 | 37.95 | 38.11 | 37.68 | 37.72 | 35,644 | -0.33(-0.87%) |
Mar 10, 2014 | 37.94 | 38.05 | 37.78 | 38.05 | 33,510 | -0.19(-0.49%) |
Mar 07, 2014 | 38.33 | 38.36 | 38.01 | 38.24 | 32,317 | -0.23(-0.61%) |
Mar 06, 2014 | 38.38 | 38.56 | 38.38 | 38.47 | 17,822 | +0.46(+1.20%) |
Mar 05, 2014 | 38.06 | 38.13 | 37.99 | 38.02 | 34,906 | -0.05(-0.12%) |
Mar 04, 2014 | 38.04 | 38.20 | 37.94 | 38.06 | 65,407 | +0.67(+1.79%) |