Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.38 | 38.70 | 37.98 | 38.34 | 721,306 | +0.98(+2.62%) |
May 29, 2014 | 37.42 | 37.45 | 37.06 | 37.36 | 396,543 | +0.46(+1.24%) |
May 28, 2014 | 36.75 | 37.11 | 36.67 | 36.91 | 725,715 | +0.45(+1.23%) |
May 27, 2014 | 36.51 | 36.67 | 36.30 | 36.46 | 802,466 | -0.07(-0.18%) |
May 23, 2014 | 36.50 | 36.53 | 36.53 | 36.53 | 403,766 | +0.29(+0.80%) |
May 22, 2014 | 36.53 | 36.53 | 36.21 | 36.24 | 461,618 | +0.17(+0.47%) |
May 21, 2014 | 35.90 | 36.18 | 35.66 | 36.07 | 540,942 | -0.23(-0.64%) |
May 20, 2014 | 36.63 | 36.75 | 36.25 | 36.30 | 472,485 | +0.06(+0.15%) |
May 19, 2014 | 36.29 | 37.06 | 35.98 | 36.25 | 974,357 | -1.68(-4.43%) |
May 16, 2014 | 37.95 | 37.97 | 37.46 | 37.92 | 816,813 | -0.09(-0.25%) |
May 15, 2014 | 38.79 | 39.14 | 37.79 | 38.02 | 683,119 | -0.86(-2.21%) |
May 14, 2014 | 39.44 | 39.44 | 38.23 | 38.88 | 904,436 | -2.00(-4.88%) |
May 13, 2014 | 41.12 | 41.32 | 40.04 | 40.87 | 622,516 | -2.11(-4.90%) |
May 12, 2014 | 42.91 | 43.13 | 42.51 | 42.98 | 165,729 | +0.50(+1.19%) |
May 09, 2014 | 42.35 | 42.64 | 41.97 | 42.48 | 248,062 | +0.28(+0.66%) |
May 08, 2014 | 42.81 | 42.94 | 42.09 | 42.20 | 258,597 | -0.56(-1.31%) |
May 07, 2014 | 42.55 | 42.76 | 42.02 | 42.76 | 348,735 | +0.17(+0.39%) |
May 06, 2014 | 42.78 | 43.13 | 42.57 | 42.59 | 188,918 | -0.21(-0.48%) |
May 05, 2014 | 42.54 | 42.92 | 42.20 | 42.79 | 190,612 | +0.00(+0.00%) |
May 02, 2014 | 42.42 | 42.98 | 42.35 | 42.79 | 233,379 | +0.56(+1.33%) |
May 01, 2014 | 42.03 | 42.38 | 41.94 | 42.23 | 228,652 | +0.20(+0.47%) |
Apr 30, 2014 | 42.01 | 42.06 | 41.58 | 42.04 | 215,047 | +0.42(+1.01%) |
Apr 29, 2014 | 41.29 | 41.66 | 41.27 | 41.62 | 248,825 | -0.10(-0.25%) |
Apr 28, 2014 | 41.35 | 41.80 | 41.24 | 41.72 | 404,738 | +0.73(+1.77%) |
Apr 25, 2014 | 40.61 | 41.26 | 40.46 | 40.99 | 648,419 | +0.49(+1.22%) |
Apr 24, 2014 | 40.37 | 40.66 | 40.11 | 40.50 | 405,949 | +0.29(+0.72%) |
Apr 23, 2014 | 39.68 | 40.23 | 39.30 | 40.21 | 429,158 | +0.34(+0.84%) |
Apr 22, 2014 | 39.45 | 40.01 | 39.37 | 39.87 | 393,468 | +0.34(+0.85%) |
Apr 21, 2014 | 39.58 | 39.58 | 39.26 | 39.54 | 272,169 | +0.22(+0.57%) |
Apr 17, 2014 | 39.44 | 39.31 | 39.31 | 39.31 | 274,252 | +0.00(+0.00%) |
Apr 16, 2014 | 39.28 | 39.73 | 39.13 | 39.31 | 290,900 | -0.64(-1.61%) |
Apr 15, 2014 | 39.77 | 40.29 | 39.32 | 39.96 | 320,750 | +0.25(+0.63%) |
Apr 14, 2014 | 40.03 | 40.12 | 39.43 | 39.71 | 235,303 | -0.03(-0.07%) |
Apr 11, 2014 | 39.37 | 40.03 | 39.37 | 39.73 | 297,079 | +0.33(+0.83%) |
Apr 10, 2014 | 39.77 | 39.95 | 39.32 | 39.41 | 251,241 | -1.61(-3.93%) |
Apr 09, 2014 | 40.55 | 41.10 | 40.48 | 41.02 | 240,254 | +1.04(+2.61%) |
Apr 08, 2014 | 39.85 | 40.19 | 39.55 | 39.98 | 206,662 | +0.44(+1.11%) |
Apr 07, 2014 | 40.16 | 40.57 | 39.35 | 39.54 | 326,596 | -0.97(-2.39%) |
Apr 04, 2014 | 41.37 | 41.37 | 40.41 | 40.51 | 187,144 | -0.59(-1.43%) |
Apr 03, 2014 | 41.60 | 41.60 | 40.64 | 41.10 | 393,084 | -1.02(-2.41%) |
Apr 02, 2014 | 41.16 | 42.27 | 40.95 | 42.11 | 676,910 | +1.16(+2.82%) |
Apr 01, 2014 | 40.76 | 41.38 | 40.57 | 40.96 | 335,990 | +0.01(+0.02%) |
Mar 31, 2014 | 40.31 | 41.04 | 40.31 | 40.95 | 452,018 | -0.05(-0.11%) |
Mar 28, 2014 | 40.90 | 41.16 | 40.40 | 40.99 | 537,267 | +0.77(+1.92%) |
Mar 27, 2014 | 40.24 | 40.55 | 39.88 | 40.22 | 409,568 | -0.44(-1.08%) |
Mar 26, 2014 | 41.04 | 41.27 | 40.66 | 40.66 | 182,670 | -0.85(-2.04%) |
Mar 25, 2014 | 42.01 | 42.35 | 41.51 | 41.51 | 304,865 | -0.09(-0.22%) |
Mar 24, 2014 | 42.10 | 42.26 | 41.14 | 41.60 | 263,680 | -0.28(-0.67%) |
Mar 21, 2014 | 42.84 | 43.46 | 41.65 | 41.88 | 376,728 | -0.68(-1.60%) |
Mar 20, 2014 | 41.97 | 42.72 | 41.46 | 42.56 | 288,202 | -0.31(-0.72%) |
Mar 19, 2014 | 43.04 | 43.35 | 42.73 | 42.87 | 226,508 | -0.58(-1.33%) |
Mar 18, 2014 | 42.59 | 43.83 | 42.50 | 43.45 | 361,694 | +0.68(+1.59%) |
Mar 17, 2014 | 42.60 | 43.23 | 42.60 | 42.77 | 135,648 | +0.31(+0.72%) |
Mar 14, 2014 | 42.33 | 42.78 | 42.25 | 42.46 | 206,989 | +0.83(+1.99%) |
Mar 13, 2014 | 41.64 | 42.28 | 41.57 | 41.63 | 406,071 | -0.14(-0.33%) |
Mar 12, 2014 | 41.13 | 41.83 | 41.07 | 41.77 | 427,131 | +0.37(+0.90%) |
Mar 11, 2014 | 41.43 | 41.64 | 41.00 | 41.39 | 386,204 | +0.71(+1.74%) |
Mar 10, 2014 | 41.11 | 41.13 | 40.57 | 40.69 | 298,529 | -0.26(-0.64%) |
Mar 07, 2014 | 41.74 | 41.80 | 40.88 | 40.95 | 420,583 | -2.38(-5.49%) |
Mar 06, 2014 | 43.35 | 43.70 | 43.19 | 43.32 | 395,085 | +0.13(+0.30%) |
Mar 05, 2014 | 42.44 | 43.36 | 42.40 | 43.19 | 439,151 | +0.29(+0.67%) |
Mar 04, 2014 | 42.57 | 42.91 | 42.38 | 42.91 | 243,369 | +0.94(+2.24%) |