Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.92 | 40.09 | 39.88 | 40.07 | 4,193,352 | -0.01(-0.02%) |
May 29, 2014 | 39.71 | 40.11 | 39.57 | 40.08 | 3,254,151 | +0.40(+1.01%) |
May 28, 2014 | 39.63 | 39.82 | 39.60 | 39.68 | 4,833,583 | +0.02(+0.04%) |
May 27, 2014 | 39.75 | 39.83 | 39.62 | 39.66 | 2,659,971 | +0.00(+0.00%) |
May 23, 2014 | 39.38 | 39.66 | 39.66 | 39.66 | 2,749,008 | +0.26(+0.66%) |
May 22, 2014 | 39.26 | 39.45 | 39.19 | 39.40 | 2,021,402 | +0.16(+0.42%) |
May 21, 2014 | 39.17 | 39.34 | 39.10 | 39.24 | 3,079,113 | +0.18(+0.46%) |
May 20, 2014 | 39.23 | 39.35 | 38.96 | 39.06 | 5,732,662 | -0.21(-0.54%) |
May 19, 2014 | 39.04 | 39.48 | 39.02 | 39.27 | 3,356,772 | +0.16(+0.42%) |
May 16, 2014 | 38.96 | 39.13 | 38.67 | 39.11 | 5,360,116 | +0.14(+0.36%) |
May 15, 2014 | 39.42 | 39.44 | 38.74 | 38.97 | 7,294,912 | -0.56(-1.40%) |
May 14, 2014 | 39.52 | 39.74 | 39.44 | 39.53 | 5,915,098 | +0.01(+0.02%) |
May 13, 2014 | 39.50 | 39.67 | 39.44 | 39.52 | 3,075,147 | +0.03(+0.08%) |
May 12, 2014 | 39.22 | 39.52 | 39.20 | 39.48 | 5,238,104 | +0.50(+1.28%) |
May 09, 2014 | 38.82 | 39.04 | 38.74 | 38.99 | 4,871,438 | +0.00(+0.00%) |
May 08, 2014 | 39.08 | 39.37 | 38.82 | 38.99 | 5,888,982 | -0.16(-0.40%) |
May 07, 2014 | 38.97 | 39.17 | 38.72 | 39.14 | 5,213,029 | +0.30(+0.78%) |
May 06, 2014 | 38.92 | 39.05 | 38.71 | 38.84 | 4,198,917 | -0.20(-0.50%) |
May 05, 2014 | 38.69 | 39.06 | 38.63 | 39.04 | 2,938,253 | +0.21(+0.55%) |
May 02, 2014 | 38.73 | 39.04 | 38.65 | 38.82 | 6,103,260 | +0.15(+0.38%) |
May 01, 2014 | 38.88 | 38.88 | 38.59 | 38.68 | 5,040,294 | -0.24(-0.63%) |
Apr 30, 2014 | 38.50 | 38.95 | 38.48 | 38.92 | 7,371,018 | +0.31(+0.80%) |
Apr 29, 2014 | 38.42 | 38.72 | 38.42 | 38.61 | 6,093,628 | +0.27(+0.70%) |
Apr 28, 2014 | 38.67 | 38.68 | 38.06 | 38.34 | 11,681,780 | -0.16(-0.42%) |
Apr 25, 2014 | 38.71 | 38.74 | 38.38 | 38.51 | 4,287,525 | -0.28(-0.72%) |
Apr 24, 2014 | 39.06 | 39.15 | 38.71 | 38.78 | 4,205,463 | -0.17(-0.44%) |
Apr 23, 2014 | 38.97 | 39.07 | 38.89 | 38.95 | 4,869,573 | +0.01(+0.02%) |
Apr 22, 2014 | 38.86 | 39.08 | 38.73 | 38.95 | 6,091,335 | +0.14(+0.36%) |
Apr 21, 2014 | 38.86 | 38.99 | 38.68 | 38.81 | 4,065,030 | +0.01(+0.02%) |
Apr 17, 2014 | 38.66 | 38.80 | 38.80 | 38.80 | 5,782,898 | +0.12(+0.32%) |
Apr 16, 2014 | 38.32 | 38.71 | 38.27 | 38.68 | 7,021,980 | +0.56(+1.48%) |
Apr 15, 2014 | 37.91 | 38.14 | 37.49 | 38.11 | 5,956,319 | +0.23(+0.60%) |
Apr 14, 2014 | 37.93 | 38.03 | 37.63 | 37.88 | 6,072,226 | +0.30(+0.80%) |
Apr 11, 2014 | 37.89 | 38.07 | 37.58 | 37.58 | 6,391,243 | -0.46(-1.20%) |
Apr 10, 2014 | 38.81 | 38.84 | 37.97 | 38.04 | 6,497,104 | -0.78(-2.00%) |
Apr 09, 2014 | 38.42 | 38.91 | 38.18 | 38.82 | 4,865,449 | +0.58(+1.52%) |
Apr 08, 2014 | 38.14 | 38.39 | 37.97 | 38.24 | 5,892,508 | +0.15(+0.39%) |
Apr 07, 2014 | 38.53 | 38.68 | 37.95 | 38.09 | 8,937,843 | -0.56(-1.46%) |
Apr 04, 2014 | 39.41 | 39.47 | 38.55 | 38.65 | 11,490,038 | -0.50(-1.27%) |
Apr 03, 2014 | 39.25 | 39.40 | 39.00 | 39.15 | 5,685,739 | +0.05(+0.13%) |
Apr 02, 2014 | 38.91 | 39.19 | 38.73 | 39.10 | 5,305,998 | +0.29(+0.74%) |
Apr 01, 2014 | 38.78 | 38.86 | 38.57 | 38.82 | 7,021,400 | +0.21(+0.55%) |
Mar 31, 2014 | 38.50 | 38.65 | 38.33 | 38.60 | 5,869,266 | +0.42(+1.09%) |
Mar 28, 2014 | 38.05 | 38.37 | 37.94 | 38.19 | 8,184,086 | +0.26(+0.69%) |
Mar 27, 2014 | 38.13 | 38.14 | 37.77 | 37.93 | 6,109,956 | -0.11(-0.28%) |
Mar 26, 2014 | 38.78 | 38.79 | 38.02 | 38.03 | 7,293,727 | -0.56(-1.44%) |
Mar 25, 2014 | 38.59 | 38.78 | 38.44 | 38.59 | 6,554,492 | +0.21(+0.55%) |
Mar 24, 2014 | 38.82 | 38.91 | 38.24 | 38.37 | 5,832,942 | -0.30(-0.78%) |
Mar 21, 2014 | 38.93 | 38.93 | 38.60 | 38.68 | 10,741,271 | -0.16(-0.42%) |
Mar 20, 2014 | 38.14 | 38.84 | 38.14 | 38.84 | 6,776,427 | +0.51(+1.34%) |
Mar 19, 2014 | 38.60 | 38.73 | 38.11 | 38.33 | 9,702,660 | -0.34(-0.88%) |
Mar 18, 2014 | 38.51 | 38.70 | 38.44 | 38.67 | 5,901,477 | +0.22(+0.57%) |
Mar 17, 2014 | 38.38 | 38.69 | 38.28 | 38.45 | 6,470,459 | +0.31(+0.81%) |
Mar 14, 2014 | 38.14 | 38.36 | 38.08 | 38.14 | 7,718,860 | +0.00(+0.00%) |
Mar 13, 2014 | 38.56 | 38.70 | 38.01 | 38.14 | 9,744,041 | -0.28(-0.72%) |
Mar 12, 2014 | 38.36 | 38.51 | 38.25 | 38.42 | 6,572,440 | -0.02(-0.04%) |
Mar 11, 2014 | 38.93 | 38.93 | 38.41 | 38.43 | 8,173,993 | -0.40(-1.03%) |
Mar 10, 2014 | 38.75 | 38.86 | 38.49 | 38.83 | 5,973,303 | -0.03(-0.08%) |
Mar 07, 2014 | 39.12 | 39.13 | 38.74 | 38.86 | 11,109,420 | -0.17(-0.44%) |
Mar 06, 2014 | 39.02 | 39.25 | 39.01 | 39.04 | 7,728,587 | +0.15(+0.38%) |
Mar 05, 2014 | 38.82 | 38.94 | 38.67 | 38.89 | 5,009,616 | +0.09(+0.23%) |
Mar 04, 2014 | 38.78 | 38.86 | 38.51 | 38.80 | 9,425,951 | +0.60(+1.58%) |