Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.40 | 37.80 | 36.94 | 37.07 | 3,308,140 | -0.43(-1.14%) |
May 29, 2014 | 38.46 | 38.91 | 37.43 | 37.50 | 2,259,659 | -1.05(-2.71%) |
May 28, 2014 | 39.44 | 39.44 | 38.43 | 38.55 | 2,350,800 | -1.00(-2.52%) |
May 27, 2014 | 40.42 | 40.52 | 39.34 | 39.54 | 1,879,076 | -0.98(-2.41%) |
May 23, 2014 | 39.87 | 40.52 | 40.52 | 40.52 | 1,486,286 | +1.14(+2.91%) |
May 22, 2014 | 40.46 | 40.46 | 39.32 | 39.37 | 1,114,697 | -1.18(-2.92%) |
May 21, 2014 | 40.50 | 40.60 | 40.09 | 40.56 | 1,132,418 | -0.04(-0.10%) |
May 20, 2014 | 40.71 | 40.99 | 40.20 | 40.60 | 1,162,832 | -0.16(-0.39%) |
May 19, 2014 | 40.52 | 40.95 | 40.37 | 40.76 | 1,112,953 | +0.26(+0.64%) |
May 16, 2014 | 39.82 | 40.51 | 39.34 | 40.50 | 1,540,769 | +1.07(+2.70%) |
May 15, 2014 | 39.38 | 39.61 | 38.97 | 39.43 | 1,109,730 | +0.05(+0.13%) |
May 14, 2014 | 39.23 | 39.55 | 38.93 | 39.38 | 1,582,296 | +0.52(+1.33%) |
May 13, 2014 | 39.40 | 39.40 | 38.42 | 38.86 | 1,613,983 | -1.48(-3.68%) |
May 12, 2014 | 39.63 | 40.77 | 39.50 | 40.35 | 2,339,769 | +2.08(+5.44%) |
May 09, 2014 | 38.56 | 38.81 | 38.05 | 38.27 | 1,062,491 | +0.16(+0.42%) |
May 08, 2014 | 37.95 | 38.86 | 37.85 | 38.11 | 1,924,946 | +0.16(+0.42%) |
May 07, 2014 | 37.83 | 37.96 | 37.36 | 37.95 | 1,193,076 | +0.37(+0.98%) |
May 06, 2014 | 37.43 | 37.81 | 37.22 | 37.58 | 790,918 | +0.43(+1.15%) |
May 05, 2014 | 37.16 | 37.42 | 37.08 | 37.15 | 1,442,968 | -0.10(-0.27%) |
May 02, 2014 | 37.16 | 37.37 | 36.98 | 37.25 | 1,405,670 | +0.10(+0.27%) |
May 01, 2014 | 37.34 | 37.59 | 36.98 | 37.15 | 1,002,872 | -0.10(-0.27%) |
Apr 30, 2014 | 36.98 | 37.29 | 36.74 | 37.25 | 1,764,282 | +0.25(+0.67%) |
Apr 29, 2014 | 36.94 | 37.30 | 36.76 | 37.00 | 921,930 | +0.00(+0.00%) |
Apr 28, 2014 | 37.12 | 37.42 | 36.43 | 37.00 | 791,996 | -0.15(-0.40%) |
Apr 25, 2014 | 37.61 | 37.71 | 37.04 | 37.15 | 1,001,083 | -0.51(-1.35%) |
Apr 24, 2014 | 37.54 | 37.83 | 37.17 | 37.66 | 656,109 | +0.15(+0.40%) |
Apr 23, 2014 | 37.51 | 37.72 | 37.45 | 37.51 | 829,358 | -0.34(-0.89%) |
Apr 22, 2014 | 37.85 | 37.98 | 37.58 | 37.85 | 1,086,908 | +0.04(+0.11%) |
Apr 21, 2014 | 37.59 | 37.94 | 37.22 | 37.81 | 690,288 | +0.53(+1.42%) |
Apr 17, 2014 | 37.62 | 37.28 | 37.28 | 37.28 | 886,588 | +0.11(+0.29%) |
Apr 16, 2014 | 36.73 | 37.20 | 36.42 | 37.17 | 1,247,086 | +0.72(+1.97%) |
Apr 15, 2014 | 37.36 | 37.39 | 35.55 | 36.46 | 2,583,240 | -1.67(-4.39%) |
Apr 14, 2014 | 37.82 | 38.44 | 37.61 | 38.13 | 1,271,501 | +0.90(+2.41%) |
Apr 11, 2014 | 37.33 | 37.78 | 37.02 | 37.23 | 1,885,046 | -0.41(-1.08%) |
Apr 10, 2014 | 37.74 | 38.74 | 37.64 | 37.64 | 2,883,678 | -0.15(-0.40%) |
Apr 09, 2014 | 36.99 | 37.85 | 36.87 | 37.79 | 1,893,212 | +1.15(+3.15%) |
Apr 08, 2014 | 36.04 | 36.75 | 36.04 | 36.63 | 1,325,116 | +0.50(+1.38%) |
Apr 07, 2014 | 35.71 | 36.24 | 35.51 | 36.14 | 756,730 | +0.28(+0.78%) |
Apr 04, 2014 | 36.15 | 36.47 | 35.79 | 35.86 | 767,783 | -0.32(-0.88%) |
Apr 03, 2014 | 36.36 | 36.38 | 35.95 | 36.18 | 738,404 | -0.46(-1.25%) |
Apr 02, 2014 | 36.13 | 36.79 | 35.86 | 36.63 | 1,438,445 | +0.75(+2.08%) |
Apr 01, 2014 | 35.33 | 36.09 | 35.27 | 35.89 | 1,226,682 | +0.64(+1.81%) |
Mar 31, 2014 | 34.72 | 35.27 | 34.71 | 35.25 | 1,098,227 | +0.83(+2.40%) |
Mar 28, 2014 | 34.31 | 34.86 | 34.12 | 34.42 | 799,770 | +0.37(+1.08%) |
Mar 27, 2014 | 34.21 | 34.56 | 34.03 | 34.06 | 1,166,087 | -0.49(-1.41%) |
Mar 26, 2014 | 34.26 | 34.79 | 34.23 | 34.54 | 1,140,233 | +0.74(+2.18%) |
Mar 25, 2014 | 33.33 | 34.25 | 33.31 | 33.81 | 1,947,322 | +0.80(+2.41%) |
Mar 24, 2014 | 33.34 | 33.45 | 32.57 | 33.01 | 1,047,118 | +0.06(+0.18%) |
Mar 21, 2014 | 33.15 | 33.34 | 32.68 | 32.95 | 1,221,593 | +0.10(+0.30%) |
Mar 20, 2014 | 32.28 | 33.08 | 32.12 | 32.85 | 931,822 | +0.40(+1.23%) |
Mar 19, 2014 | 32.84 | 32.96 | 32.24 | 32.45 | 1,211,247 | -0.59(-1.78%) |
Mar 18, 2014 | 32.61 | 33.29 | 32.61 | 33.04 | 912,668 | -0.25(-0.75%) |
Mar 17, 2014 | 32.90 | 33.34 | 32.83 | 33.29 | 749,969 | +0.74(+2.26%) |
Mar 14, 2014 | 32.75 | 33.01 | 32.39 | 32.55 | 750,398 | +0.22(+0.68%) |
Mar 13, 2014 | 33.13 | 33.28 | 32.12 | 32.33 | 1,245,888 | -0.63(-1.90%) |
Mar 12, 2014 | 32.97 | 33.27 | 32.69 | 32.96 | 1,379,289 | -0.48(-1.43%) |
Mar 11, 2014 | 33.95 | 34.10 | 33.39 | 33.44 | 994,394 | -0.49(-1.44%) |
Mar 10, 2014 | 33.41 | 33.98 | 33.25 | 33.93 | 1,182,757 | +0.07(+0.21%) |
Mar 07, 2014 | 34.67 | 34.84 | 33.80 | 33.86 | 1,798,354 | -0.68(-1.96%) |
Mar 06, 2014 | 34.62 | 34.83 | 34.42 | 34.53 | 876,022 | +0.06(+0.17%) |
Mar 05, 2014 | 34.46 | 34.70 | 34.28 | 34.47 | 1,289,330 | -0.35(-1.00%) |
Mar 04, 2014 | 34.64 | 35.09 | 34.42 | 34.82 | 1,475,879 | +0.51(+1.48%) |