Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.86 | 38.99 | 38.31 | 38.78 | 1,113,977 | -0.17(-0.43%) |
May 29, 2014 | 38.76 | 39.57 | 37.92 | 38.95 | 1,969,235 | +0.33(+0.86%) |
May 28, 2014 | 36.03 | 39.25 | 36.03 | 38.61 | 2,629,667 | +2.70(+7.52%) |
May 27, 2014 | 36.23 | 36.77 | 35.62 | 35.91 | 1,568,899 | -0.69(-1.89%) |
May 23, 2014 | 36.25 | 36.61 | 36.61 | 36.61 | 616,738 | +0.19(+0.53%) |
May 22, 2014 | 36.74 | 36.75 | 36.05 | 36.41 | 238,654 | +0.00(+0.00%) |
May 21, 2014 | 36.56 | 36.63 | 36.12 | 36.41 | 304,147 | +0.10(+0.28%) |
May 20, 2014 | 36.75 | 36.82 | 36.07 | 36.31 | 422,843 | -0.43(-1.18%) |
May 19, 2014 | 36.48 | 36.86 | 36.34 | 36.75 | 625,737 | +0.33(+0.92%) |
May 16, 2014 | 36.64 | 36.86 | 36.26 | 36.41 | 559,796 | -0.30(-0.82%) |
May 15, 2014 | 36.71 | 36.79 | 35.71 | 36.71 | 746,953 | -0.24(-0.65%) |
May 14, 2014 | 37.25 | 37.53 | 36.88 | 36.96 | 809,535 | -0.15(-0.40%) |
May 13, 2014 | 37.02 | 37.66 | 36.86 | 37.11 | 1,133,749 | -0.13(-0.36%) |
May 12, 2014 | 37.51 | 37.67 | 37.09 | 37.24 | 700,472 | -0.04(-0.11%) |
May 09, 2014 | 36.45 | 37.45 | 36.24 | 37.28 | 1,409,145 | +0.88(+2.43%) |
May 08, 2014 | 37.31 | 37.51 | 36.35 | 36.40 | 464,066 | -0.99(-2.65%) |
May 07, 2014 | 38.07 | 38.07 | 37.09 | 37.39 | 617,878 | -0.45(-1.19%) |
May 06, 2014 | 37.49 | 38.01 | 37.30 | 37.84 | 400,672 | +0.27(+0.73%) |
May 05, 2014 | 37.05 | 37.65 | 36.67 | 37.56 | 505,347 | +0.55(+1.49%) |
May 02, 2014 | 36.74 | 37.49 | 36.67 | 37.01 | 404,456 | +0.28(+0.77%) |
May 01, 2014 | 36.74 | 37.60 | 36.45 | 36.73 | 716,774 | -0.09(-0.25%) |
Apr 30, 2014 | 37.92 | 37.92 | 36.61 | 36.82 | 869,687 | -0.42(-1.12%) |
Apr 29, 2014 | 36.36 | 37.76 | 36.17 | 37.24 | 1,782,634 | +1.16(+3.21%) |
Apr 28, 2014 | 36.41 | 36.64 | 35.46 | 36.08 | 638,099 | -0.28(-0.78%) |
Apr 25, 2014 | 36.36 | 36.85 | 36.16 | 36.36 | 625,234 | -0.22(-0.59%) |
Apr 24, 2014 | 36.87 | 36.88 | 36.32 | 36.58 | 998,211 | -0.02(-0.07%) |
Apr 23, 2014 | 37.51 | 37.69 | 36.56 | 36.61 | 994,577 | -0.72(-1.94%) |
Apr 22, 2014 | 37.04 | 37.74 | 36.89 | 37.33 | 837,835 | +0.33(+0.90%) |
Apr 21, 2014 | 38.30 | 38.55 | 36.79 | 37.00 | 1,541,518 | -1.72(-4.43%) |
Apr 17, 2014 | 38.32 | 38.71 | 38.71 | 38.71 | 1,380,400 | +0.58(+1.53%) |
Apr 16, 2014 | 37.91 | 38.57 | 37.56 | 38.13 | 2,148,569 | +0.57(+1.53%) |
Apr 15, 2014 | 36.00 | 37.71 | 35.70 | 37.56 | 1,616,466 | +1.93(+5.43%) |
Apr 14, 2014 | 35.45 | 36.01 | 35.21 | 35.62 | 745,110 | +0.36(+1.02%) |
Apr 11, 2014 | 34.25 | 35.91 | 34.07 | 35.26 | 1,324,477 | +0.88(+2.57%) |
Apr 10, 2014 | 34.61 | 35.61 | 34.32 | 34.38 | 1,681,164 | -0.02(-0.05%) |
Apr 09, 2014 | 34.38 | 34.60 | 33.82 | 34.40 | 1,421,135 | +0.16(+0.46%) |
Apr 08, 2014 | 33.89 | 34.54 | 33.27 | 34.24 | 1,191,389 | +0.58(+1.73%) |
Apr 07, 2014 | 34.50 | 34.86 | 33.59 | 33.66 | 1,066,492 | -0.82(-2.39%) |
Apr 04, 2014 | 35.11 | 35.54 | 34.35 | 34.48 | 954,318 | -0.57(-1.62%) |
Apr 03, 2014 | 35.45 | 35.68 | 34.43 | 35.05 | 1,149,539 | -0.26(-0.73%) |
Apr 02, 2014 | 34.85 | 35.61 | 34.68 | 35.31 | 959,825 | +0.71(+2.05%) |
Apr 01, 2014 | 34.91 | 35.10 | 34.30 | 34.60 | 645,834 | -0.13(-0.38%) |
Mar 31, 2014 | 34.99 | 34.99 | 34.53 | 34.73 | 875,020 | -0.08(-0.24%) |
Mar 28, 2014 | 35.10 | 35.33 | 34.53 | 34.81 | 692,632 | +0.20(+0.58%) |
Mar 27, 2014 | 34.99 | 35.15 | 34.37 | 34.62 | 1,165,540 | -0.41(-1.17%) |
Mar 26, 2014 | 36.06 | 36.61 | 34.72 | 35.02 | 1,011,622 | -0.71(-1.98%) |
Mar 25, 2014 | 36.12 | 36.35 | 35.31 | 35.73 | 907,224 | -0.08(-0.23%) |
Mar 24, 2014 | 35.87 | 36.26 | 35.36 | 35.81 | 1,234,346 | -0.04(-0.12%) |
Mar 21, 2014 | 33.97 | 35.96 | 33.82 | 35.86 | 1,860,958 | +1.82(+5.36%) |
Mar 20, 2014 | 33.50 | 34.05 | 33.09 | 34.03 | 647,203 | +0.44(+1.31%) |
Mar 19, 2014 | 33.62 | 33.92 | 33.36 | 33.59 | 630,451 | +0.09(+0.27%) |
Mar 18, 2014 | 34.10 | 34.11 | 33.46 | 33.50 | 651,882 | -0.28(-0.84%) |
Mar 17, 2014 | 32.89 | 34.10 | 32.80 | 33.78 | 1,175,368 | +1.16(+3.55%) |
Mar 14, 2014 | 32.57 | 33.07 | 32.45 | 32.62 | 512,187 | +0.19(+0.59%) |
Mar 13, 2014 | 32.78 | 32.80 | 32.12 | 32.43 | 835,390 | -0.03(-0.10%) |
Mar 12, 2014 | 32.23 | 32.96 | 31.22 | 32.47 | 847,844 | +0.18(+0.54%) |
Mar 11, 2014 | 32.71 | 33.26 | 32.17 | 32.29 | 1,041,855 | -0.50(-1.52%) |
Mar 10, 2014 | 32.79 | 33.24 | 32.46 | 32.79 | 1,642,358 | +0.10(+0.31%) |
Mar 07, 2014 | 32.95 | 33.22 | 32.50 | 32.69 | 1,125,377 | -0.28(-0.85%) |
Mar 06, 2014 | 33.77 | 33.93 | 32.20 | 32.97 | 1,437,804 | -0.45(-1.36%) |
Mar 05, 2014 | 30.66 | 33.56 | 30.58 | 33.42 | 2,254,217 | +2.50(+8.07%) |
Mar 04, 2014 | 31.92 | 33.58 | 30.81 | 30.93 | 4,342,154 | -0.51(-1.62%) |