Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.25 | 39.25 | 39.11 | 39.20 | 1,912 | -0.02(-0.05%) |
May 29, 2014 | 39.40 | 39.47 | 39.22 | 39.22 | 21,610 | -0.35(-0.88%) |
May 28, 2014 | 39.24 | 39.57 | 39.15 | 39.57 | 13,300 | +0.47(+1.21%) |
May 27, 2014 | 39.16 | 39.20 | 39.10 | 39.10 | 650 | +0.05(+0.12%) |
May 23, 2014 | 39.20 | 39.05 | 39.05 | 39.05 | 12,100 | -0.14(-0.36%) |
May 22, 2014 | 39.02 | 39.19 | 39.02 | 39.19 | 1,795 | +0.18(+0.47%) |
May 21, 2014 | 38.70 | 39.01 | 38.70 | 39.01 | 2,745 | +0.35(+0.90%) |
May 20, 2014 | 38.77 | 38.88 | 38.66 | 38.66 | 2,825 | -0.10(-0.26%) |
May 19, 2014 | 38.25 | 38.76 | 38.25 | 38.76 | 1,270 | -0.18(-0.46%) |
May 16, 2014 | 38.53 | 38.94 | 38.47 | 38.94 | 2,350 | +0.39(+1.00%) |
May 15, 2014 | 38.52 | 38.55 | 38.52 | 38.55 | 450 | -0.10(-0.25%) |
May 14, 2014 | 38.90 | 38.90 | 38.60 | 38.65 | 6,967 | +0.04(+0.10%) |
May 13, 2014 | 38.50 | 38.70 | 38.50 | 38.61 | 2,930 | +0.16(+0.42%) |
May 12, 2014 | 38.51 | 38.54 | 38.22 | 38.45 | 775 | +0.19(+0.50%) |
May 09, 2014 | 38.53 | 38.53 | 38.22 | 38.26 | 2,988 | +0.42(+1.11%) |
May 08, 2014 | 37.79 | 37.84 | 37.75 | 37.84 | 5,724 | +0.39(+1.04%) |
May 07, 2014 | 37.48 | 37.60 | 37.38 | 37.45 | 8,415 | -0.09(-0.24%) |
May 06, 2014 | 37.54 | 37.54 | 37.54 | 37.54 | 41 | +0.00(+0.00%) |
May 05, 2014 | 37.67 | 37.67 | 37.54 | 37.54 | 1,556 | -0.12(-0.32%) |
May 02, 2014 | 37.89 | 38.00 | 37.66 | 37.66 | 1,550 | -0.03(-0.07%) |
May 01, 2014 | 37.94 | 37.94 | 37.69 | 37.69 | 982 | -0.02(-0.06%) |
Apr 30, 2014 | 37.67 | 37.71 | 37.67 | 37.71 | 350 | -0.30(-0.78%) |
Apr 29, 2014 | 37.86 | 38.01 | 37.86 | 38.01 | 401 | +0.08(+0.20%) |
Apr 28, 2014 | 37.66 | 38.02 | 37.66 | 37.93 | 11,286 | -0.01(-0.03%) |
Apr 25, 2014 | 38.00 | 38.14 | 37.85 | 37.94 | 10,612 | -0.21(-0.55%) |
Apr 24, 2014 | 38.15 | 38.15 | 38.15 | 38.15 | 599 | +0.10(+0.26%) |
Apr 23, 2014 | 38.04 | 38.10 | 37.95 | 38.05 | 2,845 | -0.24(-0.62%) |
Apr 22, 2014 | 38.09 | 38.29 | 38.09 | 38.29 | 950 | +0.25(+0.66%) |
Apr 21, 2014 | 37.99 | 38.04 | 37.99 | 38.04 | 200 | -0.00(-0.01%) |
Apr 17, 2014 | 37.95 | 38.04 | 38.04 | 38.04 | 2,300 | +0.21(+0.56%) |
Apr 16, 2014 | 37.85 | 37.89 | 37.83 | 37.83 | 2,450 | -0.26(-0.70%) |
Apr 15, 2014 | 38.10 | 38.14 | 37.91 | 38.09 | 8,440 | +0.09(+0.25%) |
Apr 14, 2014 | 38.00 | 38.09 | 37.89 | 38.00 | 4,847 | +0.47(+1.25%) |
Apr 11, 2014 | 37.42 | 37.76 | 37.42 | 37.53 | 2,874 | -0.13(-0.35%) |
Apr 10, 2014 | 37.64 | 37.74 | 37.64 | 37.66 | 1,175 | -0.03(-0.08%) |
Apr 09, 2014 | 38.23 | 38.23 | 37.68 | 37.69 | 1,946 | -0.66(-1.71%) |
Apr 08, 2014 | 38.06 | 38.35 | 38.06 | 38.35 | 465 | -0.03(-0.09%) |
Apr 07, 2014 | 37.35 | 38.39 | 37.35 | 38.38 | 810 | -0.32(-0.82%) |
Apr 04, 2014 | 38.63 | 38.70 | 38.63 | 38.70 | 1,115 | +0.21(+0.54%) |
Apr 03, 2014 | 38.54 | 38.84 | 38.49 | 38.49 | 4,128 | +0.25(+0.65%) |
Apr 02, 2014 | 38.30 | 38.44 | 38.23 | 38.24 | 706 | -0.05(-0.13%) |
Apr 01, 2014 | 38.17 | 38.29 | 38.03 | 38.29 | 3,135 | +0.04(+0.09%) |
Mar 31, 2014 | 38.30 | 38.41 | 38.25 | 38.25 | 735 | -0.16(-0.41%) |
Mar 28, 2014 | 38.38 | 38.44 | 38.35 | 38.41 | 1,155 | -0.01(-0.03%) |
Mar 27, 2014 | 38.34 | 38.58 | 38.34 | 38.42 | 3,820 | +0.24(+0.63%) |
Mar 26, 2014 | 38.12 | 38.25 | 38.12 | 38.18 | 5,144 | +0.03(+0.07%) |
Mar 25, 2014 | 38.35 | 38.35 | 37.88 | 38.15 | 2,499 | -0.07(-0.19%) |
Mar 24, 2014 | 38.35 | 38.56 | 38.22 | 38.22 | 1,149 | -0.28(-0.73%) |
Mar 21, 2014 | 38.52 | 38.52 | 38.50 | 38.50 | 4,061 | +0.12(+0.32%) |
Mar 20, 2014 | 38.26 | 38.38 | 38.19 | 38.38 | 3,101 | +0.63(+1.66%) |
Mar 19, 2014 | 37.75 | 37.75 | 37.75 | 37.75 | 440 | +0.06(+0.16%) |
Mar 18, 2014 | 37.58 | 37.94 | 37.51 | 37.69 | 22,135 | +0.26(+0.68%) |
Mar 17, 2014 | 37.60 | 37.65 | 37.37 | 37.43 | 3,168 | -0.14(-0.36%) |
Mar 14, 2014 | 37.61 | 37.80 | 37.55 | 37.57 | 8,453 | -0.46(-1.21%) |
Mar 13, 2014 | 37.50 | 38.03 | 37.40 | 38.03 | 3,347 | +0.43(+1.15%) |
Mar 12, 2014 | 37.85 | 37.85 | 37.57 | 37.60 | 2,994 | -0.22(-0.58%) |
Mar 11, 2014 | 37.89 | 37.90 | 37.81 | 37.82 | 2,021 | +0.07(+0.18%) |
Mar 10, 2014 | 37.76 | 37.76 | 37.73 | 37.75 | 990 | -0.01(-0.02%) |
Mar 07, 2014 | 37.77 | 38.04 | 37.74 | 37.76 | 560 | -0.29(-0.77%) |
Mar 06, 2014 | 38.02 | 38.25 | 37.86 | 38.05 | 5,398 | -0.51(-1.31%) |
Mar 05, 2014 | 38.80 | 38.80 | 38.49 | 38.56 | 5,901 | -0.15(-0.39%) |
Mar 04, 2014 | 38.49 | 38.71 | 38.49 | 38.71 | 1,122 | -0.23(-0.59%) |