Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.94 | 39.29 | 38.90 | 39.19 | 583,371 | +0.27(+0.68%) |
May 29, 2014 | 39.21 | 39.24 | 38.66 | 38.92 | 1,010,190 | -0.28(-0.72%) |
May 28, 2014 | 39.19 | 39.33 | 39.04 | 39.20 | 1,090,814 | +0.03(+0.08%) |
May 27, 2014 | 39.51 | 39.58 | 39.14 | 39.17 | 695,659 | -0.20(-0.50%) |
May 23, 2014 | 39.49 | 39.37 | 39.37 | 39.37 | 479,047 | -0.20(-0.51%) |
May 22, 2014 | 39.19 | 39.66 | 38.87 | 39.57 | 240,463 | +0.55(+1.40%) |
May 21, 2014 | 39.30 | 39.36 | 38.91 | 39.02 | 392,310 | -0.13(-0.34%) |
May 20, 2014 | 38.93 | 39.19 | 38.74 | 39.15 | 618,374 | +0.24(+0.62%) |
May 19, 2014 | 39.31 | 39.36 | 38.91 | 38.91 | 601,033 | -0.36(-0.91%) |
May 16, 2014 | 39.08 | 39.29 | 38.84 | 39.27 | 399,905 | +0.34(+0.88%) |
May 15, 2014 | 39.02 | 39.24 | 38.61 | 38.93 | 662,442 | -0.26(-0.67%) |
May 14, 2014 | 38.97 | 39.49 | 38.89 | 39.19 | 471,843 | +0.29(+0.74%) |
May 13, 2014 | 38.88 | 39.00 | 38.74 | 38.91 | 1,248,631 | +0.07(+0.18%) |
May 12, 2014 | 39.21 | 39.25 | 38.79 | 38.84 | 866,239 | -0.30(-0.77%) |
May 09, 2014 | 39.11 | 39.57 | 38.98 | 39.14 | 1,387,207 | -0.05(-0.14%) |
May 08, 2014 | 40.74 | 41.17 | 39.11 | 39.19 | 1,894,789 | -0.86(-2.15%) |
May 07, 2014 | 39.69 | 40.16 | 39.69 | 40.06 | 941,028 | +0.33(+0.84%) |
May 06, 2014 | 39.45 | 39.79 | 39.43 | 39.72 | 862,884 | +0.09(+0.22%) |
May 05, 2014 | 39.19 | 39.69 | 39.15 | 39.64 | 443,429 | +0.38(+0.97%) |
May 02, 2014 | 39.73 | 39.86 | 39.03 | 39.26 | 1,015,709 | -0.56(-1.40%) |
May 01, 2014 | 39.80 | 39.92 | 39.33 | 39.81 | 868,519 | +0.19(+0.47%) |
Apr 30, 2014 | 39.64 | 39.70 | 39.40 | 39.63 | 790,154 | -0.02(-0.06%) |
Apr 29, 2014 | 40.00 | 40.23 | 39.59 | 39.65 | 1,951,042 | -0.39(-0.97%) |
Apr 28, 2014 | 39.94 | 40.16 | 39.58 | 40.04 | 1,292,963 | +0.23(+0.59%) |
Apr 25, 2014 | 39.40 | 39.88 | 39.36 | 39.81 | 907,834 | +0.37(+0.95%) |
Apr 24, 2014 | 39.24 | 39.45 | 39.02 | 39.43 | 794,972 | +0.31(+0.79%) |
Apr 23, 2014 | 38.89 | 39.44 | 38.83 | 39.12 | 1,218,675 | +0.27(+0.70%) |
Apr 22, 2014 | 38.53 | 38.85 | 38.52 | 38.85 | 705,052 | +0.31(+0.81%) |
Apr 21, 2014 | 38.58 | 38.98 | 38.22 | 38.54 | 818,030 | -0.20(-0.52%) |
Apr 17, 2014 | 38.98 | 38.74 | 38.74 | 38.74 | 3,746,946 | -0.40(-1.03%) |
Apr 16, 2014 | 39.03 | 39.15 | 38.73 | 39.15 | 892,296 | +0.27(+0.70%) |
Apr 15, 2014 | 38.02 | 38.96 | 37.95 | 38.88 | 1,164,488 | +0.84(+2.20%) |
Apr 14, 2014 | 37.86 | 38.16 | 37.60 | 38.04 | 1,435,272 | +0.37(+0.97%) |
Apr 11, 2014 | 37.80 | 38.05 | 37.25 | 37.67 | 1,758,526 | -0.30(-0.78%) |
Apr 10, 2014 | 37.70 | 38.13 | 37.68 | 37.97 | 2,236,425 | +0.30(+0.78%) |
Apr 09, 2014 | 37.26 | 37.76 | 37.06 | 37.67 | 1,815,178 | +0.41(+1.10%) |
Apr 08, 2014 | 37.00 | 37.28 | 36.68 | 37.26 | 740,972 | +0.26(+0.71%) |
Apr 07, 2014 | 36.96 | 37.26 | 36.77 | 37.00 | 1,192,755 | +0.00(+0.00%) |
Apr 04, 2014 | 37.21 | 37.55 | 36.98 | 37.00 | 703,419 | -0.11(-0.29%) |
Apr 03, 2014 | 36.92 | 37.26 | 36.78 | 37.11 | 836,100 | +0.30(+0.82%) |
Apr 02, 2014 | 36.43 | 37.01 | 36.14 | 36.80 | 648,803 | +0.36(+0.98%) |
Apr 01, 2014 | 36.67 | 36.67 | 36.04 | 36.45 | 945,391 | -0.15(-0.40%) |
Mar 31, 2014 | 35.99 | 36.65 | 35.89 | 36.59 | 740,372 | +0.82(+2.30%) |
Mar 28, 2014 | 35.68 | 35.81 | 35.55 | 35.77 | 405,782 | +0.10(+0.28%) |
Mar 27, 2014 | 35.54 | 35.79 | 35.49 | 35.67 | 371,470 | +0.11(+0.31%) |
Mar 26, 2014 | 35.89 | 35.89 | 35.54 | 35.56 | 471,665 | -0.09(-0.24%) |
Mar 25, 2014 | 35.75 | 35.96 | 35.35 | 35.65 | 595,454 | -0.16(-0.43%) |
Mar 24, 2014 | 35.96 | 36.32 | 35.51 | 35.80 | 387,790 | -0.01(-0.02%) |
Mar 21, 2014 | 35.85 | 36.34 | 35.73 | 35.81 | 1,392,072 | +0.10(+0.28%) |
Mar 20, 2014 | 36.08 | 36.08 | 35.58 | 35.71 | 529,137 | -0.38(-1.05%) |
Mar 19, 2014 | 36.59 | 36.65 | 35.92 | 36.09 | 552,234 | -0.33(-0.92%) |
Mar 18, 2014 | 36.36 | 36.55 | 36.30 | 36.42 | 592,018 | +0.10(+0.28%) |
Mar 17, 2014 | 36.12 | 36.32 | 35.91 | 36.32 | 599,040 | +0.37(+1.04%) |
Mar 14, 2014 | 35.70 | 36.02 | 35.64 | 35.95 | 792,466 | +0.28(+0.78%) |
Mar 13, 2014 | 35.33 | 35.73 | 35.20 | 35.67 | 1,247,415 | +0.48(+1.37%) |
Mar 12, 2014 | 34.87 | 35.19 | 34.87 | 35.19 | 735,459 | +0.20(+0.58%) |
Mar 11, 2014 | 35.26 | 35.30 | 34.81 | 34.99 | 753,321 | -0.33(-0.95%) |
Mar 10, 2014 | 35.39 | 35.42 | 35.14 | 35.32 | 750,536 | +0.02(+0.04%) |
Mar 07, 2014 | 35.57 | 35.62 | 35.04 | 35.30 | 770,562 | -0.24(-0.68%) |
Mar 06, 2014 | 35.79 | 35.85 | 35.48 | 35.54 | 533,583 | -0.16(-0.46%) |
Mar 05, 2014 | 36.18 | 36.18 | 35.66 | 35.71 | 724,270 | -0.37(-1.03%) |
Mar 04, 2014 | 35.99 | 36.19 | 35.92 | 36.08 | 1,101,727 | +0.43(+1.22%) |