Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.73 | 38.74 | 38.66 | 38.71 | 1,056,387 | -0.07(-0.17%) |
May 29, 2014 | 38.76 | 38.79 | 38.67 | 38.78 | 1,017,422 | +0.20(+0.52%) |
May 28, 2014 | 38.65 | 38.65 | 38.53 | 38.58 | 800,019 | -0.11(-0.29%) |
May 27, 2014 | 38.69 | 38.74 | 38.56 | 38.69 | 1,180,681 | +0.13(+0.35%) |
May 23, 2014 | 38.49 | 38.56 | 38.56 | 38.56 | 1,040,679 | +0.09(+0.23%) |
May 22, 2014 | 38.39 | 38.47 | 38.33 | 38.47 | 714,992 | +0.17(+0.43%) |
May 21, 2014 | 38.22 | 38.32 | 38.19 | 38.30 | 1,005,468 | +0.27(+0.70%) |
May 20, 2014 | 38.18 | 38.20 | 37.98 | 38.03 | 2,003,068 | -0.28(-0.72%) |
May 19, 2014 | 38.24 | 38.32 | 38.16 | 38.31 | 1,715,024 | -0.04(-0.12%) |
May 16, 2014 | 38.30 | 38.35 | 38.18 | 38.35 | 935,697 | +0.15(+0.39%) |
May 15, 2014 | 38.38 | 38.38 | 38.08 | 38.21 | 2,157,642 | -0.19(-0.48%) |
May 14, 2014 | 38.43 | 38.50 | 38.36 | 38.39 | 768,479 | +0.01(+0.04%) |
May 13, 2014 | 38.34 | 38.40 | 38.30 | 38.38 | 1,382,513 | +0.04(+0.12%) |
May 12, 2014 | 38.16 | 38.35 | 38.16 | 38.33 | 858,862 | +0.31(+0.80%) |
May 09, 2014 | 38.01 | 38.08 | 37.91 | 38.03 | 995,480 | -0.05(-0.14%) |
May 08, 2014 | 38.06 | 38.26 | 38.03 | 38.08 | 1,197,387 | +0.01(+0.02%) |
May 07, 2014 | 37.95 | 38.09 | 37.84 | 38.07 | 1,200,663 | +0.08(+0.22%) |
May 06, 2014 | 38.00 | 38.11 | 37.96 | 37.99 | 1,362,078 | -0.00(-0.01%) |
May 05, 2014 | 37.81 | 38.00 | 37.73 | 37.99 | 774,659 | -0.08(-0.21%) |
May 02, 2014 | 37.97 | 38.16 | 37.96 | 38.07 | 1,045,354 | +0.01(+0.02%) |
May 01, 2014 | 38.06 | 38.12 | 37.98 | 38.06 | 1,026,615 | +0.08(+0.22%) |
Apr 30, 2014 | 37.84 | 38.00 | 37.78 | 37.98 | 798,320 | +0.11(+0.29%) |
Apr 29, 2014 | 37.82 | 37.97 | 37.81 | 37.87 | 1,129,268 | +0.23(+0.62%) |
Apr 28, 2014 | 37.64 | 37.70 | 37.38 | 37.64 | 1,146,138 | +0.12(+0.33%) |
Apr 25, 2014 | 37.63 | 37.65 | 37.39 | 37.51 | 911,098 | -0.22(-0.57%) |
Apr 24, 2014 | 37.78 | 37.78 | 37.52 | 37.73 | 830,996 | +0.00(+0.00%) |
Apr 23, 2014 | 37.79 | 37.79 | 37.67 | 37.73 | 1,031,684 | -0.11(-0.29%) |
Apr 22, 2014 | 37.83 | 37.88 | 37.77 | 37.84 | 1,699,908 | +0.10(+0.26%) |
Apr 21, 2014 | 37.76 | 37.76 | 37.62 | 37.74 | 938,658 | +0.01(+0.04%) |
Apr 17, 2014 | 37.59 | 37.73 | 37.73 | 37.73 | 1,051,969 | +0.17(+0.46%) |
Apr 16, 2014 | 37.36 | 37.56 | 37.31 | 37.56 | 1,297,101 | +0.42(+1.14%) |
Apr 15, 2014 | 37.24 | 37.26 | 36.74 | 37.13 | 1,655,820 | -0.19(-0.50%) |
Apr 14, 2014 | 37.39 | 37.42 | 37.16 | 37.32 | 1,429,221 | +0.15(+0.40%) |
Apr 11, 2014 | 37.19 | 37.37 | 37.08 | 37.17 | 1,805,888 | -0.14(-0.38%) |
Apr 10, 2014 | 37.84 | 37.85 | 37.31 | 37.31 | 1,721,650 | -0.65(-1.71%) |
Apr 09, 2014 | 37.76 | 37.97 | 37.60 | 37.96 | 1,093,041 | +0.42(+1.11%) |
Apr 08, 2014 | 37.34 | 37.61 | 37.34 | 37.54 | 3,395,517 | +0.14(+0.38%) |
Apr 07, 2014 | 37.53 | 37.57 | 37.31 | 37.40 | 1,195,633 | -0.12(-0.32%) |
Apr 04, 2014 | 37.83 | 37.92 | 37.48 | 37.52 | 1,288,851 | -0.11(-0.30%) |
Apr 03, 2014 | 37.72 | 37.72 | 37.51 | 37.63 | 983,492 | -0.15(-0.39%) |
Apr 02, 2014 | 37.68 | 37.78 | 37.63 | 37.78 | 1,007,302 | +0.10(+0.28%) |
Apr 01, 2014 | 37.66 | 37.70 | 37.58 | 37.68 | 1,645,056 | +0.25(+0.66%) |
Mar 31, 2014 | 37.53 | 37.53 | 37.40 | 37.43 | 1,494,382 | +0.27(+0.72%) |
Mar 28, 2014 | 37.16 | 37.30 | 37.14 | 37.16 | 1,412,793 | +0.25(+0.69%) |
Mar 27, 2014 | 36.68 | 36.95 | 36.67 | 36.91 | 1,289,859 | +0.25(+0.69%) |
Mar 26, 2014 | 36.99 | 36.99 | 36.65 | 36.66 | 1,341,308 | +0.03(+0.08%) |
Mar 25, 2014 | 36.55 | 36.72 | 36.44 | 36.63 | 1,264,907 | +0.39(+1.08%) |
Mar 24, 2014 | 36.31 | 36.41 | 36.04 | 36.24 | 1,565,601 | +0.10(+0.29%) |
Mar 21, 2014 | 36.33 | 36.48 | 36.10 | 36.14 | 2,014,007 | -0.03(-0.08%) |
Mar 20, 2014 | 35.95 | 36.25 | 35.88 | 36.17 | 1,663,376 | -0.08(-0.22%) |
Mar 19, 2014 | 36.70 | 36.70 | 36.04 | 36.25 | 1,181,804 | -0.46(-1.27%) |
Mar 18, 2014 | 36.57 | 36.76 | 36.49 | 36.71 | 1,792,697 | +0.25(+0.69%) |
Mar 17, 2014 | 36.35 | 36.54 | 36.35 | 36.46 | 1,106,620 | +0.36(+1.00%) |
Mar 14, 2014 | 36.02 | 36.24 | 35.98 | 36.10 | 1,577,164 | -0.03(-0.08%) |
Mar 13, 2014 | 36.84 | 36.84 | 36.04 | 36.13 | 1,377,044 | -0.60(-1.63%) |
Mar 12, 2014 | 36.53 | 36.73 | 36.43 | 36.73 | 744,642 | -0.08(-0.22%) |
Mar 11, 2014 | 36.98 | 37.15 | 36.76 | 36.81 | 914,636 | -0.28(-0.76%) |
Mar 10, 2014 | 37.12 | 37.12 | 36.84 | 37.09 | 1,118,493 | -0.21(-0.57%) |
Mar 07, 2014 | 37.49 | 37.49 | 37.14 | 37.30 | 1,499,393 | -0.25(-0.67%) |
Mar 06, 2014 | 37.48 | 37.63 | 37.48 | 37.55 | 1,233,495 | +0.41(+1.11%) |
Mar 05, 2014 | 37.18 | 37.19 | 37.07 | 37.14 | 1,126,207 | -0.04(-0.10%) |
Mar 04, 2014 | 37.20 | 37.24 | 37.11 | 37.18 | 1,089,990 | +0.65(+1.78%) |