Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.35 | 40.04 | 39.27 | 40.02 | 1,993,902 | +0.80(+2.04%) |
May 29, 2014 | 39.29 | 39.29 | 38.99 | 39.22 | 559,982 | +0.03(+0.08%) |
May 28, 2014 | 39.20 | 39.27 | 38.96 | 39.19 | 1,107,717 | +0.15(+0.38%) |
May 27, 2014 | 39.33 | 39.67 | 38.96 | 39.04 | 1,575,488 | -0.16(-0.40%) |
May 23, 2014 | 38.97 | 39.19 | 39.19 | 39.19 | 704,408 | +0.26(+0.68%) |
May 22, 2014 | 38.54 | 39.03 | 38.54 | 38.93 | 311,843 | +0.39(+1.00%) |
May 21, 2014 | 38.60 | 38.74 | 38.42 | 38.54 | 643,078 | +0.00(+0.00%) |
May 20, 2014 | 38.57 | 38.98 | 38.32 | 38.54 | 937,186 | -0.02(-0.06%) |
May 19, 2014 | 38.87 | 38.94 | 38.48 | 38.57 | 862,475 | -0.34(-0.87%) |
May 16, 2014 | 38.96 | 38.99 | 38.52 | 38.91 | 1,583,471 | -0.10(-0.25%) |
May 15, 2014 | 38.69 | 39.03 | 38.69 | 39.01 | 1,706,537 | +0.26(+0.68%) |
May 14, 2014 | 38.76 | 39.23 | 38.54 | 38.74 | 1,172,200 | +0.00(+0.00%) |
May 13, 2014 | 38.30 | 38.76 | 38.16 | 38.74 | 1,387,980 | +0.62(+1.62%) |
May 12, 2014 | 38.29 | 38.37 | 37.96 | 38.12 | 1,492,892 | +0.04(+0.11%) |
May 09, 2014 | 38.54 | 38.69 | 37.96 | 38.08 | 1,097,500 | -0.39(-1.01%) |
May 08, 2014 | 38.54 | 39.19 | 38.29 | 38.47 | 868,867 | +0.10(+0.26%) |
May 07, 2014 | 37.86 | 38.39 | 37.84 | 38.37 | 1,295,532 | +0.61(+1.60%) |
May 06, 2014 | 37.93 | 38.15 | 37.64 | 37.77 | 686,670 | -0.31(-0.82%) |
May 05, 2014 | 37.77 | 38.09 | 37.59 | 38.08 | 679,142 | +0.32(+0.84%) |
May 02, 2014 | 37.76 | 38.15 | 37.47 | 37.76 | 994,059 | -0.04(-0.11%) |
May 01, 2014 | 37.34 | 37.80 | 37.15 | 37.80 | 778,261 | +0.56(+1.52%) |
Apr 30, 2014 | 37.59 | 37.74 | 37.20 | 37.23 | 926,950 | -0.29(-0.78%) |
Apr 29, 2014 | 38.03 | 38.13 | 37.50 | 37.53 | 845,837 | -0.46(-1.21%) |
Apr 28, 2014 | 37.79 | 38.09 | 37.57 | 37.99 | 1,260,794 | +0.27(+0.72%) |
Apr 25, 2014 | 37.59 | 37.73 | 37.41 | 37.72 | 810,549 | +0.10(+0.26%) |
Apr 24, 2014 | 37.52 | 37.79 | 37.29 | 37.62 | 729,195 | +0.11(+0.31%) |
Apr 23, 2014 | 37.71 | 37.85 | 37.45 | 37.50 | 958,217 | -0.12(-0.33%) |
Apr 22, 2014 | 37.52 | 37.75 | 37.32 | 37.63 | 736,169 | +0.18(+0.48%) |
Apr 21, 2014 | 37.54 | 37.73 | 37.27 | 37.45 | 616,446 | +0.10(+0.26%) |
Apr 17, 2014 | 37.61 | 37.35 | 37.35 | 37.35 | 706,769 | -0.25(-0.65%) |
Apr 16, 2014 | 37.43 | 37.59 | 37.14 | 37.59 | 1,090,262 | +0.25(+0.68%) |
Apr 15, 2014 | 37.26 | 37.46 | 36.89 | 37.34 | 1,051,401 | -0.07(-0.20%) |
Apr 14, 2014 | 37.43 | 37.60 | 37.13 | 37.41 | 965,750 | +0.20(+0.55%) |
Apr 11, 2014 | 37.23 | 37.40 | 37.12 | 37.21 | 1,072,166 | -0.02(-0.07%) |
Apr 10, 2014 | 37.30 | 37.65 | 37.08 | 37.23 | 1,169,207 | -0.11(-0.31%) |
Apr 09, 2014 | 37.29 | 37.37 | 36.88 | 37.35 | 834,923 | +0.16(+0.42%) |
Apr 08, 2014 | 37.14 | 37.26 | 36.77 | 37.19 | 1,311,708 | +0.01(+0.02%) |
Apr 07, 2014 | 37.41 | 37.64 | 37.16 | 37.19 | 784,960 | -0.26(-0.70%) |
Apr 04, 2014 | 37.36 | 37.81 | 37.21 | 37.45 | 961,598 | +0.21(+0.57%) |
Apr 03, 2014 | 37.25 | 37.48 | 37.15 | 37.23 | 755,920 | +0.01(+0.02%) |
Apr 02, 2014 | 36.92 | 37.32 | 36.71 | 37.23 | 720,187 | +0.29(+0.80%) |
Apr 01, 2014 | 37.11 | 37.16 | 36.69 | 36.93 | 1,085,740 | -0.20(-0.53%) |
Mar 31, 2014 | 37.03 | 37.41 | 36.78 | 37.13 | 1,274,319 | +0.22(+0.60%) |
Mar 28, 2014 | 36.81 | 37.04 | 36.78 | 36.91 | 782,670 | +0.14(+0.38%) |
Mar 27, 2014 | 36.44 | 36.78 | 36.20 | 36.77 | 693,359 | +0.43(+1.17%) |
Mar 26, 2014 | 36.84 | 36.96 | 36.33 | 36.34 | 789,159 | -0.50(-1.35%) |
Mar 25, 2014 | 37.10 | 37.10 | 36.75 | 36.84 | 555,946 | -0.10(-0.27%) |
Mar 24, 2014 | 37.01 | 37.19 | 36.77 | 36.94 | 693,524 | +0.09(+0.24%) |
Mar 21, 2014 | 36.74 | 37.23 | 36.56 | 36.85 | 1,370,257 | +0.33(+0.90%) |
Mar 20, 2014 | 36.60 | 36.75 | 36.43 | 36.52 | 896,755 | -0.20(-0.56%) |
Mar 19, 2014 | 37.24 | 37.42 | 36.65 | 36.73 | 618,622 | -0.47(-1.28%) |
Mar 18, 2014 | 37.00 | 37.39 | 36.92 | 37.20 | 876,351 | +0.29(+0.80%) |
Mar 17, 2014 | 37.32 | 37.32 | 36.79 | 36.91 | 712,249 | -0.35(-0.94%) |
Mar 14, 2014 | 36.83 | 37.50 | 36.80 | 37.26 | 1,347,403 | +0.47(+1.27%) |
Mar 13, 2014 | 36.34 | 36.84 | 36.20 | 36.79 | 1,059,567 | +0.59(+1.63%) |
Mar 12, 2014 | 35.77 | 36.21 | 35.73 | 36.20 | 715,055 | +0.34(+0.96%) |
Mar 11, 2014 | 36.20 | 36.25 | 35.68 | 35.86 | 1,069,219 | -0.47(-1.31%) |
Mar 10, 2014 | 36.27 | 36.44 | 36.10 | 36.34 | 1,027,551 | +0.07(+0.18%) |
Mar 07, 2014 | 36.32 | 36.39 | 36.02 | 36.27 | 883,541 | -0.01(-0.02%) |
Mar 06, 2014 | 36.39 | 36.52 | 36.20 | 36.28 | 959,689 | +0.01(+0.02%) |
Mar 05, 2014 | 36.33 | 36.43 | 36.02 | 36.27 | 1,006,207 | -0.10(-0.27%) |
Mar 04, 2014 | 36.39 | 36.58 | 36.24 | 36.37 | 876,892 | +0.26(+0.72%) |