Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.78 | 37.95 | 37.45 | 37.78 | 879,664 | -0.25(-0.65%) |
May 29, 2014 | 37.76 | 38.03 | 37.07 | 38.02 | 1,064,926 | +0.40(+1.08%) |
May 28, 2014 | 37.91 | 37.94 | 37.44 | 37.62 | 698,970 | -0.31(-0.82%) |
May 27, 2014 | 37.90 | 38.28 | 37.64 | 37.93 | 1,035,354 | +0.23(+0.61%) |
May 23, 2014 | 37.36 | 37.85 | 37.29 | 37.70 | 994,258 | +0.41(+1.11%) |
May 22, 2014 | 37.50 | 37.80 | 37.28 | 37.29 | 954,900 | -0.21(-0.56%) |
May 21, 2014 | 37.61 | 38.04 | 37.17 | 37.50 | 933,808 | +0.12(+0.32%) |
May 20, 2014 | 37.99 | 38.08 | 37.25 | 37.38 | 1,104,827 | -0.77(-2.03%) |
May 19, 2014 | 37.54 | 38.20 | 37.48 | 38.15 | 986,538 | +0.43(+1.15%) |
May 16, 2014 | 37.18 | 37.73 | 36.67 | 37.72 | 1,481,003 | +0.49(+1.31%) |
May 15, 2014 | 38.26 | 38.26 | 36.98 | 37.23 | 3,054,747 | -1.27(-3.30%) |
May 14, 2014 | 38.49 | 38.73 | 38.40 | 38.50 | 654,611 | -0.11(-0.29%) |
May 13, 2014 | 38.95 | 39.04 | 38.58 | 38.61 | 888,363 | -0.34(-0.87%) |
May 12, 2014 | 38.54 | 39.04 | 38.35 | 38.95 | 1,574,395 | +0.68(+1.78%) |
May 09, 2014 | 38.47 | 38.47 | 37.80 | 38.27 | 1,310,528 | -0.40(-1.05%) |
May 08, 2014 | 38.15 | 39.24 | 38.14 | 38.68 | 2,738,585 | +0.70(+1.84%) |
May 07, 2014 | 37.78 | 38.12 | 37.49 | 37.98 | 1,256,710 | +0.23(+0.61%) |
May 06, 2014 | 37.65 | 38.12 | 37.41 | 37.75 | 1,188,869 | +0.12(+0.32%) |
May 05, 2014 | 37.97 | 38.02 | 37.52 | 37.63 | 1,060,251 | -0.54(-1.42%) |
May 02, 2014 | 37.66 | 38.31 | 37.64 | 38.17 | 998,280 | +0.56(+1.49%) |
May 01, 2014 | 37.69 | 38.06 | 37.48 | 37.61 | 967,403 | -0.29(-0.75%) |
Apr 30, 2014 | 37.75 | 37.97 | 37.46 | 37.90 | 1,295,742 | +0.03(+0.07%) |
Apr 29, 2014 | 37.38 | 38.07 | 37.09 | 37.87 | 1,557,543 | +0.63(+1.70%) |
Apr 28, 2014 | 37.21 | 37.36 | 36.67 | 37.23 | 1,463,825 | +0.00(+0.00%) |
Apr 25, 2014 | 37.21 | 37.55 | 36.86 | 37.23 | 1,298,025 | -0.11(-0.30%) |
Apr 24, 2014 | 37.44 | 37.63 | 37.21 | 37.34 | 1,668,330 | -0.02(-0.05%) |
Apr 23, 2014 | 36.73 | 37.56 | 36.64 | 37.36 | 3,154,118 | +0.73(+1.98%) |
Apr 22, 2014 | 37.19 | 37.44 | 36.40 | 36.63 | 5,244,724 | -0.77(-2.07%) |
Apr 21, 2014 | 37.98 | 38.00 | 37.21 | 37.41 | 2,642,801 | -0.52(-1.38%) |
Apr 17, 2014 | 37.65 | 38.14 | 37.30 | 37.93 | 1,964,923 | +0.21(+0.56%) |
Apr 16, 2014 | 37.48 | 38.10 | 37.44 | 37.72 | 2,314,028 | +0.32(+0.86%) |
Apr 15, 2014 | 37.15 | 37.44 | 36.71 | 37.40 | 3,130,961 | +0.05(+0.12%) |
Apr 14, 2014 | 36.40 | 37.66 | 36.25 | 37.35 | 4,374,191 | +1.37(+3.81%) |
Apr 11, 2014 | 35.54 | 36.25 | 35.42 | 35.98 | 2,387,958 | +0.15(+0.41%) |
Apr 10, 2014 | 36.13 | 36.38 | 35.57 | 35.83 | 2,289,130 | -0.40(-1.12%) |
Apr 09, 2014 | 35.13 | 36.74 | 35.12 | 36.24 | 3,154,554 | +1.27(+3.63%) |
Apr 08, 2014 | 34.86 | 35.72 | 34.75 | 34.97 | 1,745,306 | +0.05(+0.13%) |
Apr 07, 2014 | 35.52 | 35.93 | 34.80 | 34.92 | 2,504,507 | -0.74(-2.09%) |
Apr 04, 2014 | 35.48 | 35.75 | 35.14 | 35.67 | 3,264,688 | +0.74(+2.11%) |
Apr 03, 2014 | 35.03 | 35.34 | 34.74 | 34.93 | 1,868,378 | +0.07(+0.21%) |
Apr 02, 2014 | 34.83 | 35.22 | 34.72 | 34.86 | 1,847,394 | -0.02(-0.05%) |
Apr 01, 2014 | 34.75 | 34.91 | 34.55 | 34.88 | 1,043,182 | +0.22(+0.64%) |
Mar 31, 2014 | 34.72 | 34.83 | 34.42 | 34.66 | 1,399,789 | +0.17(+0.51%) |
Mar 28, 2014 | 34.54 | 34.88 | 34.26 | 34.48 | 1,085,692 | +0.08(+0.24%) |
Mar 27, 2014 | 34.23 | 34.67 | 34.16 | 34.40 | 977,405 | +0.11(+0.32%) |
Mar 26, 2014 | 34.96 | 35.23 | 34.14 | 34.29 | 1,542,975 | -0.40(-1.14%) |
Mar 25, 2014 | 34.52 | 35.00 | 34.46 | 34.69 | 1,289,001 | +0.40(+1.15%) |
Mar 24, 2014 | 34.38 | 34.57 | 34.00 | 34.29 | 1,124,288 | -0.01(-0.03%) |
Mar 21, 2014 | 33.70 | 34.47 | 33.48 | 34.30 | 1,587,659 | +1.00(+3.01%) |
Mar 20, 2014 | 32.91 | 33.47 | 32.89 | 33.30 | 1,193,870 | +0.15(+0.44%) |
Mar 19, 2014 | 33.08 | 33.54 | 32.85 | 33.15 | 1,347,493 | -0.04(-0.11%) |
Mar 18, 2014 | 32.19 | 33.26 | 32.19 | 33.19 | 1,614,731 | +0.90(+2.79%) |
Mar 17, 2014 | 31.73 | 32.56 | 31.73 | 32.28 | 1,657,350 | +0.77(+2.45%) |
Mar 14, 2014 | 30.53 | 31.68 | 30.47 | 31.51 | 1,548,410 | +0.97(+3.16%) |
Mar 13, 2014 | 31.27 | 31.58 | 30.33 | 30.55 | 991,539 | -0.60(-1.92%) |
Mar 12, 2014 | 30.65 | 31.27 | 30.65 | 31.14 | 1,178,758 | +0.38(+1.23%) |
Mar 11, 2014 | 30.89 | 31.53 | 30.67 | 30.77 | 1,249,753 | +0.07(+0.24%) |
Mar 10, 2014 | 30.77 | 30.83 | 30.10 | 30.69 | 985,233 | -0.53(-1.69%) |
Mar 07, 2014 | 30.97 | 31.76 | 30.97 | 31.22 | 1,537,762 | +0.41(+1.33%) |
Mar 06, 2014 | 29.60 | 30.87 | 29.56 | 30.81 | 1,892,394 | +1.16(+3.90%) |
Mar 05, 2014 | 28.85 | 29.74 | 28.83 | 29.66 | 1,333,247 | +1.15(+4.02%) |
Mar 04, 2014 | 28.59 | 28.88 | 28.33 | 28.51 | 772,672 | -0.89(-3.02%) |