Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.72 | 37.72 | 37.47 | 37.61 | 732,720 | -0.02(-0.04%) |
May 29, 2014 | 38.15 | 38.27 | 37.53 | 37.62 | 621,166 | -0.39(-1.01%) |
May 28, 2014 | 37.74 | 38.21 | 37.74 | 38.01 | 909,299 | +0.21(+0.56%) |
May 27, 2014 | 37.59 | 37.96 | 37.38 | 37.79 | 709,016 | +0.48(+1.27%) |
May 23, 2014 | 36.88 | 37.32 | 37.32 | 37.32 | 596,594 | +0.30(+0.81%) |
May 22, 2014 | 36.50 | 37.64 | 36.46 | 37.02 | 320,012 | +0.58(+1.59%) |
May 21, 2014 | 36.39 | 36.60 | 35.97 | 36.44 | 534,362 | +0.19(+0.52%) |
May 20, 2014 | 36.40 | 36.51 | 35.92 | 36.25 | 708,838 | -0.16(-0.45%) |
May 19, 2014 | 36.29 | 36.52 | 36.15 | 36.42 | 323,400 | +0.00(+0.00%) |
May 16, 2014 | 36.22 | 36.53 | 35.83 | 36.42 | 539,351 | +0.12(+0.34%) |
May 15, 2014 | 36.27 | 36.33 | 35.73 | 36.29 | 1,287,735 | -0.20(-0.56%) |
May 14, 2014 | 36.70 | 36.92 | 36.42 | 36.50 | 1,541,225 | -0.16(-0.45%) |
May 13, 2014 | 36.75 | 36.90 | 36.40 | 36.66 | 601,535 | -0.14(-0.38%) |
May 12, 2014 | 36.29 | 36.92 | 36.13 | 36.80 | 929,893 | +0.80(+2.23%) |
May 09, 2014 | 36.09 | 36.33 | 35.85 | 36.00 | 801,693 | -0.18(-0.50%) |
May 08, 2014 | 36.40 | 36.83 | 36.02 | 36.18 | 581,306 | -0.22(-0.61%) |
May 07, 2014 | 36.47 | 36.74 | 35.96 | 36.40 | 775,943 | -0.06(-0.16%) |
May 06, 2014 | 36.82 | 37.06 | 36.44 | 36.46 | 536,469 | -0.50(-1.35%) |
May 05, 2014 | 36.73 | 37.18 | 36.57 | 36.96 | 756,984 | -0.12(-0.33%) |
May 02, 2014 | 37.25 | 37.83 | 37.05 | 37.08 | 790,707 | -0.18(-0.48%) |
May 01, 2014 | 36.89 | 37.30 | 36.60 | 37.26 | 1,221,927 | +0.57(+1.56%) |
Apr 30, 2014 | 36.52 | 36.95 | 36.22 | 36.69 | 1,367,876 | +0.01(+0.02%) |
Apr 29, 2014 | 36.40 | 36.82 | 36.21 | 36.68 | 921,193 | +0.46(+1.26%) |
Apr 28, 2014 | 36.94 | 37.24 | 35.87 | 36.22 | 1,623,154 | -0.76(-2.06%) |
Apr 25, 2014 | 37.36 | 37.66 | 36.86 | 36.98 | 966,144 | -0.53(-1.42%) |
Apr 24, 2014 | 38.25 | 38.34 | 37.08 | 37.51 | 2,140,762 | -0.74(-1.92%) |
Apr 23, 2014 | 38.78 | 39.09 | 38.24 | 38.25 | 1,385,808 | -0.98(-2.50%) |
Apr 22, 2014 | 38.74 | 39.33 | 38.59 | 39.23 | 901,912 | +0.58(+1.50%) |
Apr 21, 2014 | 38.27 | 38.77 | 38.18 | 38.65 | 768,757 | +0.26(+0.68%) |
Apr 17, 2014 | 38.79 | 38.39 | 38.39 | 38.39 | 696,080 | -0.42(-1.07%) |
Apr 16, 2014 | 38.72 | 38.96 | 38.46 | 38.80 | 493,914 | +0.26(+0.68%) |
Apr 15, 2014 | 38.52 | 38.81 | 37.94 | 38.54 | 878,282 | +0.17(+0.45%) |
Apr 14, 2014 | 38.13 | 38.82 | 37.89 | 38.37 | 790,625 | +0.67(+1.78%) |
Apr 11, 2014 | 37.75 | 38.36 | 37.51 | 37.70 | 778,315 | -0.36(-0.94%) |
Apr 10, 2014 | 38.95 | 39.01 | 38.05 | 38.06 | 976,691 | -0.96(-2.45%) |
Apr 09, 2014 | 38.76 | 39.12 | 38.49 | 39.02 | 553,238 | +0.41(+1.06%) |
Apr 08, 2014 | 38.25 | 38.75 | 37.91 | 38.61 | 763,771 | +0.49(+1.29%) |
Apr 07, 2014 | 38.54 | 38.71 | 37.90 | 38.12 | 892,408 | -0.40(-1.04%) |
Apr 04, 2014 | 39.64 | 39.73 | 38.49 | 38.52 | 961,159 | -0.87(-2.20%) |
Apr 03, 2014 | 39.81 | 40.13 | 39.36 | 39.39 | 499,479 | -0.43(-1.07%) |
Apr 02, 2014 | 39.94 | 40.06 | 39.65 | 39.81 | 771,573 | -0.07(-0.18%) |
Apr 01, 2014 | 39.08 | 39.94 | 39.02 | 39.88 | 1,050,519 | +0.96(+2.46%) |
Mar 31, 2014 | 38.31 | 39.00 | 38.13 | 38.93 | 825,243 | +0.87(+2.30%) |
Mar 28, 2014 | 38.13 | 38.71 | 38.01 | 38.05 | 759,768 | -0.07(-0.19%) |
Mar 27, 2014 | 38.18 | 38.60 | 37.99 | 38.13 | 485,381 | -0.18(-0.47%) |
Mar 26, 2014 | 39.07 | 39.15 | 38.30 | 38.31 | 486,044 | -0.51(-1.31%) |
Mar 25, 2014 | 39.07 | 39.29 | 38.71 | 38.81 | 555,043 | -0.05(-0.13%) |
Mar 24, 2014 | 39.49 | 39.74 | 38.75 | 38.86 | 553,449 | -0.68(-1.72%) |
Mar 21, 2014 | 40.02 | 40.28 | 39.52 | 39.54 | 854,736 | -0.29(-0.72%) |
Mar 20, 2014 | 39.34 | 39.83 | 39.24 | 39.83 | 638,425 | +0.49(+1.25%) |
Mar 19, 2014 | 39.72 | 39.88 | 39.07 | 39.34 | 481,575 | -0.43(-1.09%) |
Mar 18, 2014 | 39.82 | 40.02 | 39.65 | 39.77 | 486,659 | +0.05(+0.12%) |
Mar 17, 2014 | 40.05 | 40.13 | 39.66 | 39.72 | 600,138 | -0.15(-0.37%) |
Mar 14, 2014 | 38.96 | 39.92 | 38.86 | 39.87 | 1,149,373 | +0.79(+2.03%) |
Mar 13, 2014 | 40.19 | 40.22 | 38.82 | 39.07 | 952,694 | -0.96(-2.39%) |
Mar 12, 2014 | 39.30 | 40.15 | 39.25 | 40.03 | 1,126,263 | +0.47(+1.20%) |
Mar 11, 2014 | 39.79 | 40.16 | 39.43 | 39.56 | 700,401 | -0.11(-0.29%) |
Mar 10, 2014 | 39.76 | 39.96 | 39.48 | 39.67 | 647,209 | -0.03(-0.08%) |
Mar 07, 2014 | 39.59 | 39.73 | 39.09 | 39.70 | 738,784 | +0.32(+0.81%) |
Mar 06, 2014 | 39.17 | 39.57 | 39.11 | 39.39 | 911,339 | +0.41(+1.05%) |
Mar 05, 2014 | 39.47 | 39.58 | 38.83 | 38.98 | 1,197,631 | -0.52(-1.32%) |
Mar 04, 2014 | 38.84 | 39.60 | 38.82 | 39.50 | 1,600,579 | +1.10(+2.85%) |