Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.40 | 38.52 | 38.16 | 38.47 | 1,082,959 | -0.05(-0.13%) |
May 29, 2014 | 38.45 | 38.63 | 38.21 | 38.52 | 829,109 | +0.18(+0.46%) |
May 28, 2014 | 38.34 | 38.68 | 38.29 | 38.34 | 1,068,115 | +0.08(+0.21%) |
May 27, 2014 | 38.13 | 38.32 | 38.02 | 38.27 | 685,591 | +0.23(+0.59%) |
May 23, 2014 | 37.59 | 38.04 | 38.04 | 38.04 | 1,501,517 | +0.60(+1.60%) |
May 22, 2014 | 37.42 | 37.62 | 37.25 | 37.44 | 1,641,040 | +0.07(+0.18%) |
May 21, 2014 | 37.47 | 37.86 | 37.21 | 37.37 | 2,564,188 | +0.01(+0.03%) |
May 20, 2014 | 38.45 | 38.52 | 37.20 | 37.36 | 2,844,460 | -1.14(-2.96%) |
May 19, 2014 | 38.31 | 38.88 | 38.20 | 38.50 | 1,683,883 | +0.03(+0.08%) |
May 16, 2014 | 38.39 | 38.50 | 37.83 | 38.47 | 1,742,637 | +0.05(+0.13%) |
May 15, 2014 | 38.73 | 38.86 | 38.20 | 38.42 | 1,943,947 | -0.52(-1.34%) |
May 14, 2014 | 39.23 | 39.23 | 38.71 | 38.94 | 1,148,419 | -0.28(-0.72%) |
May 13, 2014 | 39.24 | 39.60 | 39.09 | 39.23 | 1,657,846 | +0.13(+0.33%) |
May 12, 2014 | 37.99 | 39.21 | 37.89 | 39.10 | 2,889,161 | +1.37(+3.64%) |
May 09, 2014 | 37.93 | 38.04 | 37.50 | 37.73 | 1,765,920 | -0.24(-0.62%) |
May 08, 2014 | 38.20 | 38.84 | 37.93 | 37.96 | 2,089,820 | -0.25(-0.64%) |
May 07, 2014 | 38.26 | 38.40 | 37.79 | 38.21 | 1,483,973 | +0.00(+0.00%) |
May 06, 2014 | 38.46 | 38.57 | 38.18 | 38.21 | 1,553,913 | -0.42(-1.09%) |
May 05, 2014 | 38.76 | 38.78 | 37.94 | 38.63 | 1,777,424 | +0.32(+0.85%) |
May 02, 2014 | 38.33 | 38.97 | 38.11 | 38.31 | 2,666,990 | +0.07(+0.18%) |
May 01, 2014 | 38.08 | 39.38 | 37.77 | 38.24 | 5,445,379 | -1.88(-4.69%) |
Apr 30, 2014 | 39.11 | 40.12 | 38.88 | 40.12 | 3,128,872 | +0.89(+2.28%) |
Apr 29, 2014 | 38.79 | 39.25 | 38.64 | 39.23 | 1,503,284 | +0.72(+1.86%) |
Apr 28, 2014 | 38.78 | 39.03 | 37.90 | 38.51 | 1,717,021 | +0.00(+0.00%) |
Apr 25, 2014 | 38.89 | 38.89 | 38.26 | 38.51 | 1,062,515 | -0.46(-1.18%) |
Apr 24, 2014 | 39.96 | 39.96 | 38.64 | 38.97 | 1,915,338 | -0.41(-1.05%) |
Apr 23, 2014 | 39.34 | 39.61 | 39.26 | 39.38 | 1,389,632 | +0.09(+0.22%) |
Apr 22, 2014 | 38.82 | 39.50 | 38.82 | 39.30 | 2,128,743 | +0.61(+1.57%) |
Apr 21, 2014 | 38.85 | 38.93 | 38.49 | 38.69 | 1,268,480 | -0.10(-0.25%) |
Apr 17, 2014 | 38.22 | 38.79 | 38.79 | 38.79 | 1,773,501 | +0.64(+1.67%) |
Apr 16, 2014 | 37.46 | 38.19 | 37.19 | 38.15 | 2,092,234 | +1.16(+3.13%) |
Apr 15, 2014 | 36.76 | 37.15 | 36.06 | 36.99 | 1,049,913 | +0.33(+0.91%) |
Apr 14, 2014 | 36.69 | 37.05 | 36.23 | 36.66 | 1,173,558 | +0.40(+1.11%) |
Apr 11, 2014 | 36.97 | 36.97 | 36.23 | 36.26 | 2,214,944 | -0.99(-2.66%) |
Apr 10, 2014 | 38.53 | 38.53 | 37.24 | 37.25 | 1,928,753 | -1.29(-3.36%) |
Apr 09, 2014 | 37.76 | 38.55 | 37.48 | 38.54 | 1,144,000 | +1.10(+2.93%) |
Apr 08, 2014 | 37.56 | 37.85 | 37.30 | 37.44 | 2,266,216 | -0.05(-0.13%) |
Apr 07, 2014 | 38.27 | 38.54 | 37.23 | 37.49 | 2,112,191 | -0.84(-2.20%) |
Apr 04, 2014 | 39.71 | 39.89 | 38.20 | 38.34 | 1,383,523 | -1.00(-2.54%) |
Apr 03, 2014 | 39.65 | 39.88 | 38.95 | 39.34 | 1,653,754 | -0.32(-0.82%) |
Apr 02, 2014 | 39.68 | 39.78 | 39.32 | 39.66 | 1,589,887 | +0.53(+1.35%) |
Apr 01, 2014 | 38.70 | 39.16 | 38.61 | 39.13 | 1,225,202 | +0.59(+1.53%) |
Mar 31, 2014 | 38.10 | 38.67 | 38.05 | 38.54 | 1,115,002 | +0.75(+1.97%) |
Mar 28, 2014 | 37.21 | 38.02 | 37.21 | 37.80 | 824,641 | +0.74(+1.99%) |
Mar 27, 2014 | 37.25 | 37.36 | 36.79 | 37.06 | 1,103,886 | -0.24(-0.63%) |
Mar 26, 2014 | 38.32 | 38.39 | 37.27 | 37.30 | 2,007,695 | -0.86(-2.26%) |
Mar 25, 2014 | 37.51 | 38.36 | 37.42 | 38.16 | 2,796,640 | +0.99(+2.67%) |
Mar 24, 2014 | 37.83 | 37.83 | 36.74 | 37.17 | 2,357,406 | -0.51(-1.35%) |
Mar 21, 2014 | 38.11 | 38.31 | 37.47 | 37.68 | 3,834,644 | -0.06(-0.16%) |
Mar 20, 2014 | 37.83 | 38.10 | 37.58 | 37.74 | 1,269,601 | -0.09(-0.23%) |
Mar 19, 2014 | 38.24 | 38.57 | 37.50 | 37.83 | 1,717,801 | -0.23(-0.59%) |
Mar 18, 2014 | 37.68 | 38.14 | 37.64 | 38.05 | 1,073,303 | +0.38(+1.02%) |
Mar 17, 2014 | 37.45 | 38.04 | 37.40 | 37.67 | 1,538,338 | +0.64(+1.72%) |
Mar 14, 2014 | 37.07 | 37.52 | 36.98 | 37.03 | 1,366,967 | -0.07(-0.19%) |
Mar 13, 2014 | 38.25 | 38.38 | 36.88 | 37.10 | 2,004,288 | -0.95(-2.50%) |
Mar 12, 2014 | 38.09 | 38.32 | 37.83 | 38.05 | 1,630,638 | -0.40(-1.05%) |
Mar 11, 2014 | 38.88 | 39.01 | 38.29 | 38.45 | 1,885,788 | -0.40(-1.03%) |
Mar 10, 2014 | 39.15 | 39.15 | 38.21 | 38.85 | 2,659,538 | -0.54(-1.37%) |
Mar 07, 2014 | 39.56 | 39.76 | 38.94 | 39.39 | 1,689,869 | +0.07(+0.17%) |
Mar 06, 2014 | 39.27 | 39.61 | 39.21 | 39.33 | 1,286,726 | +0.14(+0.35%) |
Mar 05, 2014 | 39.17 | 39.59 | 38.92 | 39.19 | 1,585,372 | +0.08(+0.20%) |
Mar 04, 2014 | 38.89 | 39.34 | 38.88 | 39.11 | 1,465,390 | +0.76(+1.99%) |