Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.49 | 38.49 | 38.40 | 38.46 | 13,500 | -0.07(-0.19%) |
May 29, 2014 | 38.45 | 38.54 | 38.34 | 38.54 | 51,273 | +0.09(+0.24%) |
May 28, 2014 | 38.44 | 38.49 | 38.37 | 38.45 | 19,695 | -0.07(-0.19%) |
May 27, 2014 | 38.56 | 38.68 | 38.34 | 38.52 | 11,542 | +0.21(+0.54%) |
May 23, 2014 | 38.29 | 38.31 | 38.31 | 38.31 | 17,068 | +0.02(+0.04%) |
May 22, 2014 | 38.16 | 38.30 | 38.16 | 38.30 | 5,201 | +0.13(+0.35%) |
May 21, 2014 | 38.10 | 38.26 | 38.04 | 38.16 | 37,743 | +0.27(+0.72%) |
May 20, 2014 | 37.93 | 38.04 | 37.69 | 37.89 | 52,230 | -0.10(-0.26%) |
May 19, 2014 | 37.70 | 37.99 | 37.70 | 37.99 | 7,771 | +0.28(+0.74%) |
May 16, 2014 | 37.96 | 37.96 | 37.56 | 37.71 | 61,994 | -0.09(-0.24%) |
May 15, 2014 | 38.19 | 38.19 | 37.50 | 37.80 | 11,776 | -0.55(-1.44%) |
May 14, 2014 | 38.75 | 38.75 | 38.32 | 38.35 | 16,597 | -0.48(-1.23%) |
May 13, 2014 | 38.78 | 38.92 | 38.77 | 38.83 | 5,929 | +0.02(+0.05%) |
May 12, 2014 | 38.53 | 38.82 | 38.53 | 38.82 | 15,771 | +0.49(+1.27%) |
May 09, 2014 | 38.06 | 38.33 | 38.06 | 38.33 | 7,436 | -0.00(-0.00%) |
May 08, 2014 | 38.31 | 38.54 | 38.29 | 38.33 | 44,843 | +0.31(+0.80%) |
May 07, 2014 | 37.89 | 38.02 | 37.76 | 38.02 | 7,441 | +0.47(+1.25%) |
May 06, 2014 | 38.00 | 38.05 | 37.55 | 37.55 | 47,896 | -0.67(-1.75%) |
May 05, 2014 | 38.19 | 38.32 | 37.92 | 38.22 | 10,983 | -0.15(-0.39%) |
May 02, 2014 | 38.36 | 38.59 | 38.27 | 38.37 | 21,126 | +0.11(+0.29%) |
May 01, 2014 | 38.02 | 38.37 | 38.02 | 38.26 | 16,797 | +0.07(+0.19%) |
Apr 30, 2014 | 37.97 | 38.19 | 37.81 | 38.19 | 22,621 | +0.15(+0.40%) |
Apr 29, 2014 | 37.67 | 38.04 | 37.67 | 38.04 | 8,689 | +0.42(+1.11%) |
Apr 28, 2014 | 37.84 | 37.92 | 37.40 | 37.62 | 10,493 | -0.10(-0.26%) |
Apr 25, 2014 | 37.88 | 38.01 | 37.61 | 37.72 | 18,888 | -0.30(-0.79%) |
Apr 24, 2014 | 37.85 | 38.10 | 37.83 | 38.02 | 11,624 | +0.14(+0.38%) |
Apr 23, 2014 | 37.74 | 37.92 | 37.74 | 37.88 | 19,760 | +0.10(+0.26%) |
Apr 22, 2014 | 37.45 | 37.86 | 37.44 | 37.78 | 11,175 | +0.29(+0.78%) |
Apr 21, 2014 | 37.62 | 37.62 | 37.37 | 37.49 | 8,023 | -0.13(-0.35%) |
Apr 17, 2014 | 37.35 | 37.62 | 37.62 | 37.62 | 38,253 | +0.25(+0.66%) |
Apr 16, 2014 | 37.21 | 37.37 | 37.08 | 37.37 | 37,771 | +0.50(+1.37%) |
Apr 15, 2014 | 36.75 | 36.98 | 36.51 | 36.87 | 30,988 | +0.17(+0.47%) |
Apr 14, 2014 | 36.83 | 36.95 | 36.48 | 36.69 | 11,526 | +0.01(+0.03%) |
Apr 11, 2014 | 36.81 | 36.98 | 36.40 | 36.68 | 204,685 | -0.38(-1.04%) |
Apr 10, 2014 | 37.77 | 37.80 | 37.07 | 37.07 | 3,492 | -0.74(-1.94%) |
Apr 09, 2014 | 37.26 | 37.82 | 37.26 | 37.80 | 23,701 | +0.46(+1.24%) |
Apr 08, 2014 | 37.19 | 37.41 | 37.06 | 37.34 | 22,890 | +0.11(+0.29%) |
Apr 07, 2014 | 37.75 | 37.83 | 37.22 | 37.23 | 61,621 | -0.69(-1.81%) |
Apr 04, 2014 | 38.60 | 38.60 | 37.92 | 37.92 | 32,859 | -0.47(-1.23%) |
Apr 03, 2014 | 38.26 | 38.39 | 38.17 | 38.39 | 109,960 | +0.13(+0.34%) |
Apr 02, 2014 | 38.17 | 38.34 | 38.07 | 38.26 | 15,352 | +0.16(+0.42%) |
Apr 01, 2014 | 38.20 | 38.22 | 37.92 | 38.10 | 20,984 | +0.17(+0.44%) |
Mar 31, 2014 | 37.79 | 37.97 | 37.74 | 37.93 | 8,458 | +0.44(+1.17%) |
Mar 28, 2014 | 37.52 | 37.71 | 37.41 | 37.49 | 20,701 | +0.20(+0.55%) |
Mar 27, 2014 | 37.61 | 37.65 | 37.19 | 37.29 | 20,522 | -0.40(-1.07%) |
Mar 26, 2014 | 38.20 | 38.25 | 37.69 | 37.69 | 5,993 | -0.36(-0.96%) |
Mar 25, 2014 | 38.23 | 38.23 | 37.89 | 38.06 | 25,331 | +0.05(+0.13%) |
Mar 24, 2014 | 38.05 | 38.14 | 37.87 | 38.01 | 7,740 | -0.02(-0.05%) |
Mar 21, 2014 | 38.22 | 38.35 | 38.03 | 38.03 | 23,727 | +0.06(+0.17%) |
Mar 20, 2014 | 37.70 | 38.08 | 37.69 | 37.97 | 30,617 | +0.25(+0.66%) |
Mar 19, 2014 | 37.82 | 37.92 | 37.61 | 37.72 | 16,922 | -0.08(-0.22%) |
Mar 18, 2014 | 37.66 | 37.84 | 37.64 | 37.80 | 27,014 | +0.25(+0.68%) |
Mar 17, 2014 | 37.50 | 37.65 | 37.49 | 37.54 | 23,086 | +0.22(+0.59%) |
Mar 14, 2014 | 37.35 | 37.49 | 37.19 | 37.32 | 44,002 | -0.09(-0.24%) |
Mar 13, 2014 | 37.94 | 37.95 | 37.30 | 37.41 | 40,043 | -0.40(-1.07%) |
Mar 12, 2014 | 37.73 | 37.88 | 37.46 | 37.82 | 13,084 | -0.14(-0.38%) |
Mar 11, 2014 | 38.16 | 38.23 | 37.88 | 37.96 | 112,848 | -0.19(-0.51%) |
Mar 10, 2014 | 38.28 | 38.30 | 38.02 | 38.15 | 36,837 | -0.07(-0.19%) |
Mar 07, 2014 | 38.37 | 38.44 | 38.14 | 38.23 | 16,936 | +0.19(+0.50%) |
Mar 06, 2014 | 37.91 | 38.19 | 37.91 | 38.04 | 12,024 | +0.26(+0.70%) |
Mar 05, 2014 | 37.66 | 37.79 | 37.52 | 37.77 | 32,541 | +0.16(+0.44%) |
Mar 04, 2014 | 37.34 | 37.66 | 37.34 | 37.61 | 56,823 | +0.73(+1.98%) |