Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.40 | 40.60 | 39.67 | 39.74 | 103,735 | -0.54(-1.34%) |
May 29, 2014 | 39.81 | 40.75 | 39.44 | 40.28 | 108,389 | +0.48(+1.21%) |
May 28, 2014 | 40.24 | 40.24 | 39.24 | 39.80 | 136,255 | -0.64(-1.59%) |
May 27, 2014 | 40.16 | 40.80 | 40.16 | 40.45 | 161,590 | +0.37(+0.93%) |
May 23, 2014 | 40.08 | 40.07 | 40.07 | 40.07 | 90,353 | +0.19(+0.48%) |
May 22, 2014 | 40.02 | 40.28 | 39.70 | 39.88 | 70,558 | -0.22(-0.55%) |
May 21, 2014 | 40.88 | 40.92 | 39.97 | 40.10 | 113,893 | -0.44(-1.09%) |
May 20, 2014 | 41.89 | 41.89 | 40.54 | 40.54 | 207,082 | -1.29(-3.07%) |
May 19, 2014 | 41.52 | 42.26 | 41.39 | 41.83 | 80,234 | +0.02(+0.05%) |
May 16, 2014 | 41.54 | 42.09 | 41.25 | 41.81 | 113,053 | +0.15(+0.37%) |
May 15, 2014 | 41.86 | 42.04 | 41.33 | 41.65 | 112,252 | -0.25(-0.60%) |
May 14, 2014 | 42.55 | 42.87 | 40.99 | 41.90 | 129,765 | -0.85(-2.00%) |
May 13, 2014 | 40.60 | 42.98 | 40.56 | 42.76 | 295,010 | +2.90(+7.27%) |
May 12, 2014 | 39.31 | 40.23 | 38.74 | 39.86 | 114,826 | +0.88(+2.26%) |
May 09, 2014 | 38.12 | 39.10 | 37.96 | 38.98 | 68,105 | +0.66(+1.73%) |
May 08, 2014 | 38.39 | 39.51 | 38.22 | 38.32 | 66,771 | -0.27(-0.70%) |
May 07, 2014 | 38.62 | 38.66 | 37.62 | 38.58 | 76,264 | +0.12(+0.32%) |
May 06, 2014 | 38.86 | 39.47 | 38.19 | 38.46 | 106,818 | -0.59(-1.52%) |
May 05, 2014 | 39.39 | 39.73 | 38.60 | 39.05 | 143,725 | -0.52(-1.31%) |
May 02, 2014 | 39.57 | 39.93 | 39.14 | 39.57 | 116,325 | +0.18(+0.46%) |
May 01, 2014 | 38.81 | 39.79 | 38.51 | 39.39 | 242,102 | +0.42(+1.08%) |
Apr 30, 2014 | 38.87 | 39.04 | 38.30 | 38.97 | 147,011 | -0.05(-0.12%) |
Apr 29, 2014 | 39.46 | 39.94 | 38.91 | 39.02 | 198,015 | -0.15(-0.39%) |
Apr 28, 2014 | 37.71 | 39.62 | 37.71 | 39.17 | 238,797 | +1.76(+4.69%) |
Apr 25, 2014 | 35.49 | 39.78 | 35.28 | 37.41 | 309,790 | +0.18(+0.49%) |
Apr 24, 2014 | 37.90 | 37.99 | 36.61 | 37.23 | 184,149 | -0.49(-1.30%) |
Apr 23, 2014 | 37.42 | 37.98 | 37.19 | 37.72 | 196,128 | +0.10(+0.26%) |
Apr 22, 2014 | 37.86 | 38.23 | 37.54 | 37.62 | 223,209 | -0.25(-0.66%) |
Apr 21, 2014 | 37.72 | 38.32 | 37.12 | 37.87 | 103,641 | +0.29(+0.77%) |
Apr 17, 2014 | 37.05 | 37.59 | 37.59 | 37.59 | 100,774 | +0.54(+1.45%) |
Apr 16, 2014 | 37.02 | 37.52 | 36.60 | 37.05 | 86,674 | +0.20(+0.55%) |
Apr 15, 2014 | 37.59 | 37.85 | 35.86 | 36.85 | 108,743 | -0.60(-1.61%) |
Apr 14, 2014 | 38.90 | 38.90 | 36.96 | 37.45 | 163,487 | -1.23(-3.18%) |
Apr 11, 2014 | 37.52 | 38.80 | 36.78 | 38.68 | 217,833 | +0.94(+2.49%) |
Apr 10, 2014 | 39.70 | 40.19 | 37.53 | 37.74 | 137,079 | -1.97(-4.95%) |
Apr 09, 2014 | 39.16 | 40.10 | 38.52 | 39.71 | 174,737 | +0.82(+2.10%) |
Apr 08, 2014 | 37.98 | 39.09 | 37.35 | 38.89 | 185,857 | +1.06(+2.79%) |
Apr 07, 2014 | 36.15 | 37.89 | 35.39 | 37.84 | 185,231 | +1.42(+3.90%) |
Apr 04, 2014 | 37.84 | 37.87 | 35.54 | 36.42 | 224,072 | -1.30(-3.44%) |
Apr 03, 2014 | 38.02 | 38.05 | 37.19 | 37.71 | 50,369 | -0.36(-0.96%) |
Apr 02, 2014 | 38.07 | 38.44 | 37.46 | 38.08 | 86,844 | +0.12(+0.30%) |
Apr 01, 2014 | 37.46 | 38.04 | 36.96 | 37.96 | 97,748 | +0.65(+1.75%) |
Mar 31, 2014 | 36.62 | 37.80 | 36.43 | 37.31 | 151,544 | +0.98(+2.69%) |
Mar 28, 2014 | 36.36 | 37.36 | 35.74 | 36.33 | 193,479 | -0.08(-0.21%) |
Mar 27, 2014 | 36.15 | 37.10 | 35.57 | 36.41 | 185,925 | +0.36(+1.01%) |
Mar 26, 2014 | 36.19 | 36.25 | 35.52 | 36.04 | 177,129 | +0.19(+0.54%) |
Mar 25, 2014 | 36.42 | 36.79 | 35.55 | 35.85 | 88,230 | -0.46(-1.27%) |
Mar 24, 2014 | 37.12 | 37.50 | 35.97 | 36.31 | 122,093 | -0.66(-1.79%) |
Mar 21, 2014 | 38.10 | 38.12 | 36.81 | 36.97 | 161,485 | -0.93(-2.46%) |
Mar 20, 2014 | 37.95 | 38.12 | 37.72 | 37.90 | 86,055 | -0.16(-0.43%) |
Mar 19, 2014 | 37.97 | 38.35 | 37.55 | 38.07 | 120,899 | +0.02(+0.05%) |
Mar 18, 2014 | 37.09 | 38.16 | 37.09 | 38.05 | 121,632 | +0.84(+2.27%) |
Mar 17, 2014 | 36.88 | 37.39 | 36.70 | 37.20 | 64,280 | +0.46(+1.25%) |
Mar 14, 2014 | 36.68 | 37.17 | 36.58 | 36.74 | 76,849 | -0.13(-0.36%) |
Mar 13, 2014 | 37.37 | 37.51 | 36.42 | 36.88 | 225,675 | -0.45(-1.21%) |
Mar 12, 2014 | 37.33 | 38.13 | 37.09 | 37.33 | 84,831 | -0.11(-0.28%) |
Mar 11, 2014 | 37.78 | 38.02 | 37.10 | 37.43 | 101,612 | -0.23(-0.61%) |
Mar 10, 2014 | 37.58 | 38.10 | 37.19 | 37.66 | 100,439 | +0.17(+0.46%) |
Mar 07, 2014 | 37.52 | 38.38 | 36.89 | 37.49 | 62,903 | +0.06(+0.15%) |
Mar 06, 2014 | 37.29 | 37.60 | 37.05 | 37.43 | 131,258 | +0.12(+0.33%) |
Mar 05, 2014 | 37.03 | 37.38 | 36.84 | 37.31 | 152,841 | +0.18(+0.49%) |
Mar 04, 2014 | 36.61 | 37.64 | 36.61 | 37.13 | 254,043 | +0.95(+2.63%) |