Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.73 | 39.92 | 39.13 | 39.79 | 211,030 | +0.18(+0.46%) |
May 29, 2014 | 40.57 | 40.67 | 39.45 | 39.61 | 135,947 | -0.77(-1.90%) |
May 28, 2014 | 40.39 | 40.53 | 40.01 | 40.38 | 142,895 | +0.07(+0.17%) |
May 27, 2014 | 40.39 | 40.39 | 40.11 | 40.31 | 142,594 | +0.20(+0.49%) |
May 23, 2014 | 39.97 | 40.11 | 40.11 | 40.11 | 151,043 | +0.18(+0.46%) |
May 22, 2014 | 39.01 | 39.99 | 38.91 | 39.93 | 140,543 | +1.04(+2.67%) |
May 21, 2014 | 38.23 | 39.08 | 38.23 | 38.89 | 235,357 | +0.68(+1.77%) |
May 20, 2014 | 38.35 | 38.59 | 38.08 | 38.22 | 344,900 | -0.07(-0.18%) |
May 19, 2014 | 38.60 | 38.91 | 38.13 | 38.28 | 279,158 | -0.12(-0.32%) |
May 16, 2014 | 39.73 | 39.86 | 38.35 | 38.41 | 314,441 | -1.28(-3.23%) |
May 15, 2014 | 39.70 | 39.73 | 38.91 | 39.69 | 208,855 | -0.06(-0.14%) |
May 14, 2014 | 38.33 | 40.53 | 38.30 | 39.74 | 417,938 | +1.41(+3.68%) |
May 13, 2014 | 39.60 | 39.74 | 38.29 | 38.33 | 429,407 | -1.22(-3.08%) |
May 12, 2014 | 39.63 | 39.81 | 39.38 | 39.55 | 205,884 | +0.20(+0.50%) |
May 09, 2014 | 40.40 | 40.43 | 39.31 | 39.35 | 217,416 | -0.85(-2.11%) |
May 08, 2014 | 41.73 | 42.53 | 40.12 | 40.20 | 392,431 | -1.28(-3.08%) |
May 07, 2014 | 41.48 | 42.00 | 40.43 | 41.48 | 531,564 | -0.08(-0.18%) |
May 06, 2014 | 43.05 | 43.05 | 41.55 | 41.55 | 210,634 | -1.49(-3.47%) |
May 05, 2014 | 42.15 | 43.21 | 42.15 | 43.05 | 284,267 | +0.80(+1.90%) |
May 02, 2014 | 41.63 | 42.41 | 41.41 | 42.24 | 155,632 | +0.75(+1.81%) |
May 01, 2014 | 40.77 | 41.57 | 40.76 | 41.49 | 319,905 | +0.62(+1.51%) |
Apr 30, 2014 | 40.98 | 41.16 | 40.62 | 40.88 | 185,092 | -0.08(-0.18%) |
Apr 29, 2014 | 41.12 | 41.43 | 40.64 | 40.95 | 179,322 | -0.14(-0.35%) |
Apr 28, 2014 | 41.13 | 41.67 | 41.01 | 41.10 | 108,439 | +0.12(+0.29%) |
Apr 25, 2014 | 40.94 | 41.28 | 40.54 | 40.98 | 107,326 | -0.14(-0.33%) |
Apr 24, 2014 | 40.84 | 41.39 | 40.47 | 41.11 | 154,910 | +0.29(+0.70%) |
Apr 23, 2014 | 41.10 | 41.10 | 40.39 | 40.83 | 314,224 | -0.02(-0.04%) |
Apr 22, 2014 | 40.50 | 41.28 | 40.50 | 40.84 | 220,793 | +0.35(+0.87%) |
Apr 21, 2014 | 40.83 | 40.83 | 40.16 | 40.49 | 319,665 | +0.23(+0.56%) |
Apr 17, 2014 | 39.25 | 40.26 | 40.26 | 40.26 | 274,792 | +1.38(+3.55%) |
Apr 16, 2014 | 38.05 | 38.99 | 37.85 | 38.88 | 143,787 | +1.00(+2.64%) |
Apr 15, 2014 | 37.61 | 37.95 | 37.48 | 37.88 | 150,977 | +0.38(+1.00%) |
Apr 14, 2014 | 37.35 | 37.61 | 37.19 | 37.51 | 127,980 | +0.29(+0.79%) |
Apr 11, 2014 | 36.11 | 37.36 | 36.11 | 37.21 | 232,628 | +0.96(+2.65%) |
Apr 10, 2014 | 36.61 | 37.09 | 36.11 | 36.25 | 154,350 | -0.49(-1.33%) |
Apr 09, 2014 | 37.23 | 37.47 | 36.50 | 36.74 | 207,963 | -0.32(-0.87%) |
Apr 08, 2014 | 36.94 | 37.34 | 36.82 | 37.06 | 169,058 | +0.09(+0.24%) |
Apr 07, 2014 | 37.26 | 37.45 | 36.76 | 36.97 | 299,948 | -0.06(-0.16%) |
Apr 04, 2014 | 38.02 | 38.25 | 36.86 | 37.03 | 229,384 | -0.69(-1.83%) |
Apr 03, 2014 | 37.74 | 37.90 | 37.52 | 37.73 | 260,813 | +0.20(+0.54%) |
Apr 02, 2014 | 37.56 | 37.88 | 37.23 | 37.52 | 427,950 | -0.04(-0.10%) |
Apr 01, 2014 | 36.97 | 37.66 | 36.74 | 37.56 | 1,194,567 | +0.81(+2.21%) |
Mar 31, 2014 | 35.99 | 37.31 | 35.75 | 36.75 | 482,411 | +1.01(+2.81%) |
Mar 28, 2014 | 35.75 | 36.04 | 35.52 | 35.74 | 173,764 | +0.05(+0.15%) |
Mar 27, 2014 | 35.94 | 36.05 | 35.42 | 35.69 | 395,563 | -0.15(-0.42%) |
Mar 26, 2014 | 35.71 | 36.15 | 35.65 | 35.84 | 211,903 | +0.12(+0.34%) |
Mar 25, 2014 | 35.89 | 36.12 | 35.47 | 35.72 | 586,728 | -0.26(-0.73%) |
Mar 24, 2014 | 36.23 | 36.40 | 35.80 | 35.98 | 357,122 | -0.09(-0.25%) |
Mar 21, 2014 | 37.12 | 37.16 | 36.07 | 36.07 | 585,653 | -0.77(-2.10%) |
Mar 20, 2014 | 36.82 | 37.21 | 36.52 | 36.85 | 475,556 | -0.11(-0.28%) |
Mar 19, 2014 | 37.16 | 37.50 | 36.69 | 36.95 | 648,605 | -0.29(-0.77%) |
Mar 18, 2014 | 36.59 | 37.46 | 36.37 | 37.24 | 439,806 | +0.61(+1.66%) |
Mar 17, 2014 | 36.78 | 37.05 | 36.49 | 36.63 | 327,830 | +0.30(+0.83%) |
Mar 14, 2014 | 36.31 | 36.40 | 36.12 | 36.33 | 314,804 | +0.02(+0.06%) |
Mar 13, 2014 | 36.63 | 36.86 | 36.11 | 36.31 | 328,063 | -0.15(-0.41%) |
Mar 12, 2014 | 36.64 | 37.24 | 36.26 | 36.46 | 272,243 | -0.08(-0.21%) |
Mar 11, 2014 | 36.47 | 36.78 | 36.26 | 36.53 | 338,399 | +0.26(+0.72%) |
Mar 10, 2014 | 36.46 | 36.97 | 36.27 | 36.27 | 317,261 | -0.07(-0.19%) |
Mar 07, 2014 | 36.51 | 36.64 | 36.07 | 36.34 | 420,522 | -0.13(-0.35%) |
Mar 06, 2014 | 37.25 | 37.59 | 36.26 | 36.46 | 331,171 | +0.15(+0.41%) |
Mar 05, 2014 | 36.26 | 36.41 | 36.11 | 36.31 | 369,362 | -0.03(-0.08%) |
Mar 04, 2014 | 36.41 | 36.86 | 36.04 | 36.34 | 376,083 | +0.14(+0.37%) |