Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.63 | 37.63 | 36.94 | 37.10 | 74,737 | -0.40(-1.07%) |
May 29, 2014 | 37.39 | 37.76 | 36.58 | 37.50 | 85,401 | +0.37(+1.00%) |
May 28, 2014 | 37.67 | 37.67 | 36.95 | 37.13 | 124,336 | -0.75(-1.98%) |
May 27, 2014 | 37.41 | 38.22 | 37.24 | 37.88 | 82,185 | +0.64(+1.72%) |
May 23, 2014 | 37.02 | 37.24 | 37.24 | 37.24 | 81,700 | +0.15(+0.40%) |
May 22, 2014 | 36.66 | 37.26 | 36.63 | 37.09 | 55,298 | +0.40(+1.09%) |
May 21, 2014 | 36.77 | 37.16 | 36.21 | 36.69 | 113,033 | +0.13(+0.36%) |
May 20, 2014 | 36.88 | 36.97 | 36.21 | 36.56 | 186,591 | -0.52(-1.40%) |
May 19, 2014 | 36.65 | 37.58 | 36.65 | 37.08 | 82,947 | +0.19(+0.52%) |
May 16, 2014 | 36.80 | 36.98 | 36.39 | 36.89 | 61,515 | +0.04(+0.11%) |
May 15, 2014 | 37.04 | 37.48 | 36.43 | 36.85 | 97,046 | -0.41(-1.10%) |
May 14, 2014 | 38.18 | 38.18 | 37.08 | 37.26 | 76,990 | -1.01(-2.64%) |
May 13, 2014 | 38.71 | 38.80 | 38.05 | 38.27 | 83,262 | -0.54(-1.39%) |
May 12, 2014 | 37.47 | 39.12 | 37.44 | 38.81 | 78,967 | +1.44(+3.85%) |
May 09, 2014 | 36.31 | 37.55 | 36.30 | 37.37 | 76,992 | +0.85(+2.33%) |
May 08, 2014 | 36.77 | 37.49 | 36.49 | 36.52 | 84,575 | -0.21(-0.57%) |
May 07, 2014 | 37.01 | 37.38 | 36.29 | 36.73 | 127,496 | -0.20(-0.54%) |
May 06, 2014 | 38.01 | 38.31 | 36.93 | 36.93 | 166,146 | -1.08(-2.84%) |
May 05, 2014 | 39.79 | 39.79 | 37.96 | 38.01 | 215,726 | -1.94(-4.86%) |
May 02, 2014 | 38.91 | 41.70 | 38.03 | 39.95 | 160,966 | +1.32(+3.42%) |
May 01, 2014 | 38.24 | 39.32 | 37.37 | 38.63 | 132,754 | +0.22(+0.57%) |
Apr 30, 2014 | 37.93 | 38.51 | 37.43 | 38.41 | 180,609 | +0.35(+0.92%) |
Apr 29, 2014 | 38.57 | 38.69 | 38.00 | 38.06 | 115,104 | -0.17(-0.44%) |
Apr 28, 2014 | 38.81 | 39.05 | 37.39 | 38.23 | 83,248 | -0.49(-1.27%) |
Apr 25, 2014 | 39.09 | 39.21 | 38.42 | 38.72 | 83,293 | -0.58(-1.48%) |
Apr 24, 2014 | 39.59 | 39.95 | 38.95 | 39.30 | 100,574 | -0.05(-0.13%) |
Apr 23, 2014 | 39.87 | 40.09 | 39.28 | 39.35 | 73,416 | -0.60(-1.50%) |
Apr 22, 2014 | 39.54 | 40.08 | 39.18 | 39.95 | 50,422 | +0.41(+1.04%) |
Apr 21, 2014 | 39.81 | 39.81 | 39.23 | 39.54 | 50,701 | -0.20(-0.50%) |
Apr 17, 2014 | 38.99 | 39.74 | 39.74 | 39.74 | 55,800 | +0.60(+1.53%) |
Apr 16, 2014 | 39.51 | 39.61 | 38.41 | 39.14 | 70,902 | +0.01(+0.03%) |
Apr 15, 2014 | 39.02 | 39.32 | 38.15 | 39.13 | 109,180 | +0.15(+0.38%) |
Apr 14, 2014 | 40.21 | 40.21 | 38.72 | 38.98 | 157,052 | -0.76(-1.91%) |
Apr 11, 2014 | 39.57 | 39.90 | 39.30 | 39.74 | 230,508 | -0.07(-0.18%) |
Apr 10, 2014 | 40.34 | 40.63 | 39.50 | 39.81 | 141,000 | -0.60(-1.48%) |
Apr 09, 2014 | 39.67 | 40.52 | 39.43 | 40.41 | 182,527 | +0.98(+2.49%) |
Apr 08, 2014 | 39.71 | 40.00 | 39.04 | 39.43 | 129,577 | -0.22(-0.55%) |
Apr 07, 2014 | 40.00 | 40.19 | 39.49 | 39.65 | 149,559 | -0.54(-1.34%) |
Apr 04, 2014 | 42.62 | 42.99 | 39.77 | 40.19 | 107,335 | -1.23(-2.97%) |
Apr 03, 2014 | 41.85 | 42.12 | 41.14 | 41.42 | 86,567 | -0.35(-0.84%) |
Apr 02, 2014 | 41.56 | 42.12 | 41.12 | 41.77 | 115,590 | +0.17(+0.41%) |
Apr 01, 2014 | 40.61 | 41.69 | 40.61 | 41.60 | 204,658 | +0.83(+2.04%) |
Mar 31, 2014 | 38.63 | 41.02 | 38.63 | 40.77 | 250,295 | +2.68(+7.04%) |
Mar 28, 2014 | 38.63 | 39.27 | 37.90 | 38.09 | 136,441 | -0.38(-0.99%) |
Mar 27, 2014 | 38.67 | 38.90 | 38.15 | 38.47 | 83,301 | -0.11(-0.29%) |
Mar 26, 2014 | 39.24 | 39.24 | 38.32 | 38.58 | 117,892 | -0.45(-1.15%) |
Mar 25, 2014 | 39.22 | 39.33 | 38.78 | 39.03 | 93,869 | +0.04(+0.10%) |
Mar 24, 2014 | 39.35 | 39.67 | 38.70 | 38.99 | 129,443 | -0.21(-0.54%) |
Mar 21, 2014 | 39.47 | 40.41 | 38.96 | 39.20 | 223,874 | -0.10(-0.25%) |
Mar 20, 2014 | 38.77 | 39.45 | 38.77 | 39.30 | 139,365 | +0.44(+1.13%) |
Mar 19, 2014 | 39.38 | 39.52 | 38.45 | 38.86 | 89,172 | -0.56(-1.42%) |
Mar 18, 2014 | 38.63 | 39.48 | 38.54 | 39.42 | 111,245 | +0.80(+2.07%) |
Mar 17, 2014 | 38.75 | 39.45 | 38.41 | 38.62 | 140,049 | +0.19(+0.49%) |
Mar 14, 2014 | 38.41 | 38.90 | 38.17 | 38.43 | 112,558 | +0.03(+0.08%) |
Mar 13, 2014 | 39.09 | 39.39 | 38.24 | 38.40 | 83,341 | -0.54(-1.39%) |
Mar 12, 2014 | 38.95 | 39.06 | 38.45 | 38.94 | 99,910 | -0.09(-0.23%) |
Mar 11, 2014 | 39.82 | 40.17 | 38.88 | 39.03 | 138,815 | -0.86(-2.16%) |
Mar 10, 2014 | 39.88 | 39.93 | 39.47 | 39.89 | 114,675 | -0.19(-0.47%) |
Mar 07, 2014 | 40.49 | 40.62 | 39.53 | 40.08 | 118,948 | -0.08(-0.20%) |
Mar 06, 2014 | 40.62 | 40.71 | 39.96 | 40.16 | 94,906 | -0.48(-1.18%) |
Mar 05, 2014 | 40.28 | 40.85 | 39.98 | 40.64 | 137,435 | +0.20(+0.49%) |
Mar 04, 2014 | 39.20 | 40.89 | 39.20 | 40.44 | 208,347 | +1.65(+4.25%) |