Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.34 | 38.42 | 38.18 | 38.28 | 24,050 | -0.07(-0.17%) |
May 29, 2014 | 38.50 | 38.50 | 38.23 | 38.34 | 21,542 | -0.04(-0.10%) |
May 28, 2014 | 38.44 | 38.44 | 38.20 | 38.38 | 13,157 | -0.17(-0.43%) |
May 27, 2014 | 38.15 | 38.58 | 38.15 | 38.55 | 25,093 | +0.50(+1.32%) |
May 23, 2014 | 37.66 | 38.04 | 38.04 | 38.04 | 32,816 | +0.29(+0.76%) |
May 22, 2014 | 37.54 | 37.76 | 37.45 | 37.76 | 16,981 | +0.37(+1.00%) |
May 21, 2014 | 37.32 | 37.40 | 37.04 | 37.38 | 28,831 | +0.14(+0.37%) |
May 20, 2014 | 37.67 | 37.91 | 37.01 | 37.24 | 33,914 | -0.47(-1.24%) |
May 19, 2014 | 37.67 | 37.80 | 37.56 | 37.71 | 20,635 | +0.30(+0.79%) |
May 16, 2014 | 36.94 | 37.43 | 36.94 | 37.42 | 15,735 | +0.25(+0.67%) |
May 15, 2014 | 37.27 | 37.36 | 36.76 | 37.17 | 39,685 | -0.23(-0.62%) |
May 14, 2014 | 37.96 | 38.02 | 37.31 | 37.40 | 23,180 | -0.74(-1.94%) |
May 13, 2014 | 38.37 | 38.47 | 38.09 | 38.14 | 20,679 | -0.44(-1.15%) |
May 12, 2014 | 37.88 | 38.58 | 37.80 | 38.58 | 32,004 | +1.13(+3.01%) |
May 09, 2014 | 37.28 | 37.59 | 37.28 | 37.45 | 19,567 | +0.07(+0.18%) |
May 08, 2014 | 37.62 | 37.92 | 37.33 | 37.38 | 21,767 | -0.24(-0.63%) |
May 07, 2014 | 37.56 | 37.65 | 37.05 | 37.62 | 22,017 | +0.21(+0.55%) |
May 06, 2014 | 37.93 | 37.77 | 37.36 | 37.42 | 40,645 | -0.51(-1.35%) |
May 05, 2014 | 37.77 | 37.96 | 37.68 | 37.93 | 27,076 | -0.05(-0.14%) |
May 02, 2014 | 38.08 | 38.35 | 37.98 | 37.98 | 19,859 | +0.19(+0.50%) |
May 01, 2014 | 37.87 | 38.26 | 37.65 | 37.79 | 22,034 | -0.18(-0.46%) |
Apr 30, 2014 | 37.76 | 38.02 | 37.55 | 37.97 | 37,210 | +0.10(+0.27%) |
Apr 29, 2014 | 38.16 | 38.16 | 37.86 | 37.87 | 76,387 | +0.08(+0.22%) |
Apr 28, 2014 | 38.13 | 38.27 | 37.43 | 37.78 | 33,625 | -0.17(-0.45%) |
Apr 25, 2014 | 38.46 | 38.46 | 37.95 | 37.95 | 31,117 | -0.55(-1.43%) |
Apr 24, 2014 | 38.56 | 38.68 | 38.42 | 38.50 | 17,940 | -0.08(-0.22%) |
Apr 23, 2014 | 38.71 | 38.76 | 38.48 | 38.59 | 32,101 | -0.13(-0.32%) |
Apr 22, 2014 | 38.44 | 38.79 | 38.41 | 38.71 | 49,124 | +0.40(+1.03%) |
Apr 21, 2014 | 38.20 | 38.38 | 38.16 | 38.32 | 25,396 | +0.00(+0.00%) |
Apr 17, 2014 | 38.00 | 38.32 | 38.32 | 38.32 | 103,733 | +0.23(+0.61%) |
Apr 16, 2014 | 37.97 | 38.08 | 37.87 | 38.08 | 30,427 | +0.28(+0.75%) |
Apr 15, 2014 | 37.68 | 37.94 | 37.21 | 37.80 | 34,788 | +0.19(+0.50%) |
Apr 14, 2014 | 37.80 | 37.91 | 37.34 | 37.61 | 55,882 | +0.05(+0.13%) |
Apr 11, 2014 | 37.45 | 37.85 | 37.39 | 37.56 | 29,242 | -0.46(-1.21%) |
Apr 10, 2014 | 38.60 | 38.60 | 37.84 | 38.02 | 23,747 | -0.69(-1.78%) |
Apr 09, 2014 | 38.42 | 38.73 | 38.32 | 38.72 | 42,992 | +0.20(+0.53%) |
Apr 08, 2014 | 38.12 | 38.55 | 38.12 | 38.51 | 64,831 | +0.42(+1.09%) |
Apr 07, 2014 | 38.41 | 38.45 | 38.00 | 38.10 | 34,740 | -0.58(-1.50%) |
Apr 04, 2014 | 39.43 | 39.51 | 38.55 | 38.68 | 32,541 | -0.56(-1.42%) |
Apr 03, 2014 | 39.56 | 39.56 | 39.19 | 39.23 | 181,065 | -0.26(-0.65%) |
Apr 02, 2014 | 39.43 | 39.59 | 39.28 | 39.49 | 86,988 | +0.22(+0.57%) |
Apr 01, 2014 | 39.02 | 39.33 | 38.98 | 39.27 | 174,861 | +0.40(+1.03%) |
Mar 31, 2014 | 38.50 | 39.02 | 38.41 | 38.87 | 17,295 | +0.62(+1.61%) |
Mar 28, 2014 | 38.62 | 38.62 | 38.19 | 38.25 | 29,943 | +0.16(+0.43%) |
Mar 27, 2014 | 38.12 | 38.21 | 37.99 | 38.09 | 25,149 | -0.17(-0.43%) |
Mar 26, 2014 | 39.16 | 39.16 | 38.25 | 38.25 | 46,971 | -0.61(-1.58%) |
Mar 25, 2014 | 39.11 | 39.11 | 38.77 | 38.87 | 12,397 | -0.08(-0.19%) |
Mar 24, 2014 | 39.23 | 39.23 | 38.69 | 38.94 | 73,344 | -0.18(-0.47%) |
Mar 21, 2014 | 39.37 | 39.52 | 39.11 | 39.13 | 23,519 | +0.05(+0.13%) |
Mar 20, 2014 | 38.91 | 39.18 | 38.82 | 39.08 | 29,847 | +0.12(+0.31%) |
Mar 19, 2014 | 39.19 | 39.20 | 38.83 | 38.96 | 13,989 | -0.29(-0.73%) |
Mar 18, 2014 | 38.83 | 39.26 | 38.83 | 39.24 | 26,404 | +0.50(+1.30%) |
Mar 17, 2014 | 38.69 | 39.01 | 38.69 | 38.74 | 20,216 | +0.23(+0.60%) |
Mar 14, 2014 | 38.24 | 38.65 | 38.17 | 38.51 | 16,608 | +0.10(+0.27%) |
Mar 13, 2014 | 38.93 | 38.95 | 38.21 | 38.41 | 24,512 | -0.37(-0.95%) |
Mar 12, 2014 | 38.53 | 38.80 | 38.14 | 38.78 | 23,207 | +0.08(+0.21%) |
Mar 11, 2014 | 39.11 | 39.11 | 38.57 | 38.70 | 30,511 | -0.26(-0.67%) |
Mar 10, 2014 | 39.09 | 39.11 | 38.84 | 38.95 | 25,972 | -0.08(-0.21%) |
Mar 07, 2014 | 39.17 | 39.17 | 38.98 | 39.04 | 26,973 | -0.03(-0.07%) |
Mar 06, 2014 | 39.10 | 39.17 | 38.98 | 39.06 | 17,136 | +0.11(+0.28%) |
Mar 05, 2014 | 39.06 | 39.06 | 38.89 | 38.96 | 16,812 | -0.13(-0.32%) |
Mar 04, 2014 | 38.60 | 39.27 | 38.60 | 39.08 | 40,426 | +0.83(+2.16%) |