Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.99 | 37.99 | 37.74 | 37.87 | 727,591 | -0.02(-0.04%) |
May 29, 2014 | 38.42 | 38.54 | 37.80 | 37.89 | 616,818 | -0.39(-1.01%) |
May 28, 2014 | 38.01 | 38.48 | 38.01 | 38.27 | 902,933 | +0.21(+0.56%) |
May 27, 2014 | 37.85 | 38.23 | 37.65 | 38.06 | 704,053 | +0.48(+1.27%) |
May 23, 2014 | 37.14 | 37.58 | 37.58 | 37.58 | 592,417 | +0.30(+0.81%) |
May 22, 2014 | 36.76 | 37.90 | 36.71 | 37.28 | 317,772 | +0.58(+1.59%) |
May 21, 2014 | 36.65 | 36.86 | 36.22 | 36.70 | 530,621 | +0.19(+0.52%) |
May 20, 2014 | 36.66 | 36.77 | 36.17 | 36.51 | 703,876 | -0.17(-0.45%) |
May 19, 2014 | 36.55 | 36.78 | 36.40 | 36.67 | 321,136 | +0.00(+0.00%) |
May 16, 2014 | 36.48 | 36.79 | 36.08 | 36.67 | 535,575 | +0.12(+0.34%) |
May 15, 2014 | 36.52 | 36.59 | 35.98 | 36.55 | 1,278,721 | -0.21(-0.56%) |
May 14, 2014 | 36.96 | 37.18 | 36.67 | 36.76 | 1,530,436 | -0.17(-0.45%) |
May 13, 2014 | 37.01 | 37.16 | 36.65 | 36.92 | 597,324 | -0.14(-0.38%) |
May 12, 2014 | 36.55 | 37.19 | 36.38 | 37.06 | 923,384 | +0.81(+2.23%) |
May 09, 2014 | 36.34 | 36.59 | 36.10 | 36.25 | 796,081 | -0.18(-0.50%) |
May 08, 2014 | 36.66 | 37.09 | 36.27 | 36.43 | 577,237 | -0.22(-0.61%) |
May 07, 2014 | 36.72 | 37.00 | 36.21 | 36.66 | 770,511 | -0.06(-0.16%) |
May 06, 2014 | 37.08 | 37.32 | 36.70 | 36.71 | 532,714 | -0.50(-1.35%) |
May 05, 2014 | 36.99 | 37.44 | 36.83 | 37.22 | 751,685 | -0.12(-0.33%) |
May 02, 2014 | 37.51 | 38.10 | 37.31 | 37.34 | 785,172 | -0.18(-0.48%) |
May 01, 2014 | 37.15 | 37.56 | 36.86 | 37.52 | 1,213,373 | +0.58(+1.56%) |
Apr 30, 2014 | 36.77 | 37.21 | 36.48 | 36.95 | 1,358,301 | +0.01(+0.02%) |
Apr 29, 2014 | 36.66 | 37.08 | 36.47 | 36.94 | 914,745 | +0.46(+1.26%) |
Apr 28, 2014 | 37.20 | 37.51 | 36.12 | 36.48 | 1,611,791 | -0.77(-2.06%) |
Apr 25, 2014 | 37.62 | 37.93 | 37.12 | 37.24 | 959,381 | -0.54(-1.42%) |
Apr 24, 2014 | 38.52 | 38.61 | 37.34 | 37.78 | 2,125,776 | -0.74(-1.92%) |
Apr 23, 2014 | 39.05 | 39.37 | 38.51 | 38.52 | 1,376,107 | -0.99(-2.50%) |
Apr 22, 2014 | 39.01 | 39.61 | 38.86 | 39.51 | 895,599 | +0.58(+1.50%) |
Apr 21, 2014 | 38.54 | 39.04 | 38.45 | 38.92 | 763,375 | +0.26(+0.68%) |
Apr 17, 2014 | 39.06 | 38.66 | 38.66 | 38.66 | 691,207 | -0.42(-1.07%) |
Apr 16, 2014 | 38.99 | 39.23 | 38.73 | 39.08 | 490,457 | +0.26(+0.68%) |
Apr 15, 2014 | 38.79 | 39.09 | 38.21 | 38.82 | 872,134 | +0.17(+0.45%) |
Apr 14, 2014 | 38.40 | 39.09 | 38.16 | 38.64 | 785,091 | +0.67(+1.78%) |
Apr 11, 2014 | 38.02 | 38.63 | 37.77 | 37.97 | 772,867 | -0.36(-0.94%) |
Apr 10, 2014 | 39.23 | 39.28 | 38.32 | 38.33 | 969,854 | -0.96(-2.45%) |
Apr 09, 2014 | 39.03 | 39.39 | 38.77 | 39.29 | 549,366 | +0.41(+1.06%) |
Apr 08, 2014 | 38.52 | 39.02 | 38.17 | 38.88 | 758,424 | +0.49(+1.29%) |
Apr 07, 2014 | 38.82 | 38.98 | 38.16 | 38.39 | 886,161 | -0.40(-1.04%) |
Apr 04, 2014 | 39.92 | 40.01 | 38.77 | 38.79 | 954,431 | -0.87(-2.20%) |
Apr 03, 2014 | 40.09 | 40.41 | 39.64 | 39.66 | 495,983 | -0.43(-1.07%) |
Apr 02, 2014 | 40.22 | 40.35 | 39.93 | 40.09 | 766,172 | -0.07(-0.18%) |
Apr 01, 2014 | 39.36 | 40.22 | 39.29 | 40.16 | 1,043,165 | +0.96(+2.46%) |
Mar 31, 2014 | 38.58 | 39.28 | 38.40 | 39.20 | 819,466 | +0.88(+2.30%) |
Mar 28, 2014 | 38.40 | 38.98 | 38.28 | 38.32 | 754,450 | -0.07(-0.19%) |
Mar 27, 2014 | 38.45 | 38.87 | 38.26 | 38.40 | 481,983 | -0.18(-0.47%) |
Mar 26, 2014 | 39.35 | 39.42 | 38.57 | 38.58 | 482,642 | -0.51(-1.31%) |
Mar 25, 2014 | 39.35 | 39.56 | 38.98 | 39.09 | 551,158 | -0.05(-0.13%) |
Mar 24, 2014 | 39.77 | 40.02 | 39.02 | 39.14 | 549,575 | -0.68(-1.72%) |
Mar 21, 2014 | 40.30 | 40.57 | 39.79 | 39.82 | 848,752 | -0.29(-0.72%) |
Mar 20, 2014 | 39.62 | 40.11 | 39.51 | 40.11 | 633,956 | +0.49(+1.25%) |
Mar 19, 2014 | 40.00 | 40.16 | 39.35 | 39.61 | 478,204 | -0.44(-1.09%) |
Mar 18, 2014 | 40.10 | 40.30 | 39.93 | 40.05 | 483,252 | +0.05(+0.12%) |
Mar 17, 2014 | 40.33 | 40.41 | 39.94 | 40.00 | 595,937 | -0.15(-0.37%) |
Mar 14, 2014 | 39.23 | 40.20 | 39.14 | 40.15 | 1,141,327 | +0.80(+2.03%) |
Mar 13, 2014 | 40.47 | 40.50 | 39.09 | 39.35 | 946,024 | -0.96(-2.39%) |
Mar 12, 2014 | 39.57 | 40.44 | 39.52 | 40.31 | 1,118,379 | +0.48(+1.20%) |
Mar 11, 2014 | 40.07 | 40.44 | 39.70 | 39.84 | 695,498 | -0.12(-0.29%) |
Mar 10, 2014 | 40.04 | 40.24 | 39.76 | 39.95 | 642,678 | -0.03(-0.08%) |
Mar 07, 2014 | 39.87 | 40.01 | 39.37 | 39.98 | 733,613 | +0.32(+0.81%) |
Mar 06, 2014 | 39.45 | 39.85 | 39.38 | 39.66 | 904,959 | +0.41(+1.05%) |
Mar 05, 2014 | 39.75 | 39.86 | 39.10 | 39.25 | 1,189,247 | -0.53(-1.32%) |
Mar 04, 2014 | 39.11 | 39.88 | 39.09 | 39.78 | 1,589,375 | +1.10(+2.85%) |