Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.61 | 38.65 | 38.35 | 38.46 | 626,555 | -0.12(-0.32%) |
May 29, 2014 | 38.53 | 38.70 | 38.29 | 38.58 | 545,879 | +0.30(+0.78%) |
May 28, 2014 | 38.01 | 38.69 | 37.93 | 38.28 | 1,316,262 | +0.61(+1.62%) |
May 27, 2014 | 37.59 | 37.72 | 37.12 | 37.67 | 965,183 | +0.22(+0.60%) |
May 23, 2014 | 36.99 | 37.45 | 37.45 | 37.45 | 867,742 | +0.40(+1.09%) |
May 22, 2014 | 37.20 | 37.39 | 36.94 | 37.05 | 772,711 | -0.14(-0.38%) |
May 21, 2014 | 36.98 | 37.33 | 36.91 | 37.19 | 743,742 | +0.36(+0.97%) |
May 20, 2014 | 37.80 | 37.80 | 36.77 | 36.83 | 1,052,213 | -0.97(-2.58%) |
May 19, 2014 | 37.58 | 38.09 | 37.35 | 37.80 | 1,002,830 | +0.21(+0.55%) |
May 16, 2014 | 38.07 | 38.23 | 37.36 | 37.60 | 789,058 | -0.39(-1.04%) |
May 15, 2014 | 38.66 | 38.72 | 37.64 | 37.99 | 964,617 | -0.74(-1.91%) |
May 14, 2014 | 39.73 | 39.74 | 38.67 | 38.73 | 641,503 | -1.00(-2.52%) |
May 13, 2014 | 39.63 | 40.02 | 39.56 | 39.73 | 778,371 | +0.22(+0.57%) |
May 12, 2014 | 39.05 | 39.63 | 39.05 | 39.51 | 568,886 | +0.62(+1.59%) |
May 09, 2014 | 39.20 | 39.36 | 38.84 | 38.89 | 614,496 | -0.32(-0.81%) |
May 08, 2014 | 39.23 | 39.63 | 39.08 | 39.21 | 533,554 | -0.16(-0.40%) |
May 07, 2014 | 39.24 | 39.60 | 38.82 | 39.37 | 709,179 | +0.22(+0.57%) |
May 06, 2014 | 39.65 | 39.80 | 39.11 | 39.14 | 510,967 | -0.58(-1.46%) |
May 05, 2014 | 38.93 | 39.90 | 38.87 | 39.73 | 623,018 | +0.63(+1.61%) |
May 02, 2014 | 38.91 | 39.45 | 38.85 | 39.10 | 519,872 | +0.22(+0.58%) |
May 01, 2014 | 38.99 | 39.54 | 38.69 | 38.87 | 723,952 | -0.19(-0.48%) |
Apr 30, 2014 | 38.98 | 39.24 | 38.79 | 39.06 | 700,215 | -0.01(-0.02%) |
Apr 29, 2014 | 38.82 | 39.26 | 38.72 | 39.07 | 652,327 | +0.25(+0.65%) |
Apr 28, 2014 | 39.06 | 39.06 | 38.09 | 38.82 | 928,480 | -0.05(-0.12%) |
Apr 25, 2014 | 39.58 | 39.60 | 38.79 | 38.86 | 701,890 | -0.93(-2.33%) |
Apr 24, 2014 | 40.53 | 40.56 | 39.52 | 39.79 | 945,145 | -0.56(-1.39%) |
Apr 23, 2014 | 40.03 | 40.61 | 39.89 | 40.35 | 1,270,458 | +0.52(+1.32%) |
Apr 22, 2014 | 41.55 | 41.61 | 39.57 | 39.83 | 1,660,546 | -1.37(-3.32%) |
Apr 21, 2014 | 41.21 | 41.33 | 40.81 | 41.20 | 587,892 | +0.00(+0.00%) |
Apr 17, 2014 | 40.70 | 41.20 | 41.20 | 41.20 | 610,621 | +0.50(+1.22%) |
Apr 16, 2014 | 39.94 | 40.71 | 39.79 | 40.70 | 1,089,000 | +0.97(+2.43%) |
Apr 15, 2014 | 39.04 | 39.91 | 38.76 | 39.73 | 1,147,757 | +0.80(+2.05%) |
Apr 14, 2014 | 38.60 | 39.01 | 38.49 | 38.94 | 836,282 | +0.68(+1.79%) |
Apr 11, 2014 | 38.38 | 38.76 | 38.19 | 38.25 | 744,650 | -0.45(-1.16%) |
Apr 10, 2014 | 39.65 | 39.82 | 38.62 | 38.70 | 529,529 | -1.02(-2.57%) |
Apr 09, 2014 | 39.06 | 39.73 | 38.90 | 39.73 | 685,636 | +0.91(+2.34%) |
Apr 08, 2014 | 38.77 | 39.18 | 38.34 | 38.82 | 764,843 | -0.01(-0.02%) |
Apr 07, 2014 | 39.51 | 39.66 | 38.65 | 38.83 | 490,006 | -0.73(-1.85%) |
Apr 04, 2014 | 40.77 | 40.88 | 39.47 | 39.56 | 999,697 | -1.10(-2.70%) |
Apr 03, 2014 | 41.45 | 41.45 | 40.43 | 40.65 | 1,199,724 | -0.51(-1.23%) |
Apr 02, 2014 | 41.53 | 41.58 | 40.76 | 41.16 | 776,428 | -0.32(-0.77%) |
Apr 01, 2014 | 40.94 | 41.50 | 40.69 | 41.48 | 760,221 | +0.68(+1.68%) |
Mar 31, 2014 | 40.35 | 40.93 | 40.32 | 40.79 | 789,416 | +0.76(+1.90%) |
Mar 28, 2014 | 39.99 | 40.66 | 39.86 | 40.03 | 569,905 | +0.08(+0.21%) |
Mar 27, 2014 | 40.16 | 40.46 | 39.56 | 39.95 | 523,646 | -0.22(-0.54%) |
Mar 26, 2014 | 40.77 | 41.01 | 40.16 | 40.17 | 462,443 | -0.44(-1.08%) |
Mar 25, 2014 | 40.79 | 40.90 | 40.16 | 40.61 | 755,869 | +0.00(+0.00%) |
Mar 24, 2014 | 41.06 | 41.31 | 40.24 | 40.61 | 399,347 | -0.34(-0.82%) |
Mar 21, 2014 | 41.36 | 41.45 | 40.91 | 40.94 | 788,923 | -0.18(-0.43%) |
Mar 20, 2014 | 41.06 | 41.39 | 40.80 | 41.12 | 325,873 | +0.04(+0.09%) |
Mar 19, 2014 | 41.34 | 41.44 | 40.78 | 41.08 | 281,841 | -0.22(-0.54%) |
Mar 18, 2014 | 41.22 | 41.45 | 41.14 | 41.31 | 271,236 | +0.21(+0.50%) |
Mar 17, 2014 | 40.84 | 41.28 | 40.70 | 41.10 | 322,328 | +0.46(+1.13%) |
Mar 14, 2014 | 40.28 | 41.01 | 40.10 | 40.64 | 407,130 | +0.35(+0.86%) |
Mar 13, 2014 | 41.26 | 41.38 | 40.26 | 40.30 | 549,307 | -0.83(-2.03%) |
Mar 12, 2014 | 41.11 | 41.22 | 40.87 | 41.13 | 461,605 | -0.28(-0.68%) |
Mar 11, 2014 | 41.65 | 41.69 | 41.19 | 41.41 | 508,089 | -0.23(-0.56%) |
Mar 10, 2014 | 41.91 | 41.96 | 41.47 | 41.65 | 511,152 | -0.43(-1.02%) |
Mar 07, 2014 | 42.21 | 42.50 | 41.83 | 42.08 | 495,341 | -0.06(-0.13%) |
Mar 06, 2014 | 42.18 | 42.35 | 41.93 | 42.13 | 678,726 | -0.05(-0.11%) |
Mar 05, 2014 | 42.60 | 42.60 | 42.12 | 42.18 | 515,252 | -0.36(-0.84%) |
Mar 04, 2014 | 42.16 | 42.64 | 42.16 | 42.54 | 499,323 | +0.81(+1.93%) |