Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.03 | 39.08 | 38.89 | 39.08 | 25,105 | +0.08(+0.21%) |
May 29, 2014 | 38.87 | 39.00 | 38.73 | 39.00 | 31,638 | +0.19(+0.49%) |
May 28, 2014 | 38.84 | 38.86 | 38.67 | 38.81 | 24,375 | +0.01(+0.02%) |
May 27, 2014 | 38.56 | 38.80 | 38.56 | 38.80 | 21,721 | +0.29(+0.76%) |
May 23, 2014 | 38.51 | 38.51 | 38.51 | 0 | +0.25(+0.66%) | |
May 22, 2014 | 38.06 | 38.31 | 38.06 | 38.25 | 19,896 | +0.18(+0.48%) |
May 21, 2014 | 37.79 | 38.08 | 37.79 | 38.07 | 39,490 | +0.40(+1.07%) |
May 20, 2014 | 38.01 | 38.01 | 37.56 | 37.67 | 28,683 | -0.35(-0.91%) |
May 19, 2014 | 37.61 | 38.05 | 37.61 | 38.01 | 84,617 | +0.30(+0.80%) |
May 16, 2014 | 37.67 | 37.78 | 37.38 | 37.71 | 44,962 | +0.17(+0.46%) |
May 15, 2014 | 37.97 | 37.97 | 37.25 | 37.54 | 32,103 | -0.46(-1.20%) |
May 14, 2014 | 38.26 | 38.27 | 37.93 | 37.99 | 29,430 | -0.32(-0.84%) |
May 13, 2014 | 38.32 | 38.49 | 38.24 | 38.31 | 36,193 | -0.02(-0.05%) |
May 12, 2014 | 37.88 | 38.33 | 37.88 | 38.33 | 32,646 | +0.67(+1.78%) |
May 09, 2014 | 37.54 | 37.66 | 37.31 | 37.66 | 20,226 | +0.10(+0.26%) |
May 08, 2014 | 37.58 | 38.05 | 37.47 | 37.56 | 20,991 | -0.15(-0.39%) |
May 07, 2014 | 37.63 | 37.71 | 37.37 | 37.71 | 18,075 | +0.11(+0.29%) |
May 06, 2014 | 37.85 | 37.88 | 37.58 | 37.60 | 23,457 | -0.33(-0.87%) |
May 05, 2014 | 37.68 | 37.95 | 37.48 | 37.93 | 53,737 | +0.15(+0.40%) |
May 02, 2014 | 37.72 | 37.97 | 37.72 | 37.78 | 10,482 | +0.06(+0.16%) |
May 01, 2014 | 37.77 | 37.99 | 37.63 | 37.72 | 20,073 | +0.04(+0.10%) |
Apr 30, 2014 | 37.41 | 37.68 | 37.33 | 37.68 | 16,070 | +0.30(+0.81%) |
Apr 29, 2014 | 37.25 | 37.44 | 37.12 | 37.38 | 21,962 | +0.31(+0.84%) |
Apr 28, 2014 | 37.46 | 37.46 | 36.67 | 37.07 | 25,162 | -0.24(-0.64%) |
Apr 25, 2014 | 37.78 | 37.78 | 37.24 | 37.31 | 19,111 | -0.57(-1.50%) |
Apr 24, 2014 | 38.14 | 38.14 | 37.77 | 37.88 | 34,695 | -0.11(-0.29%) |
Apr 23, 2014 | 38.06 | 38.06 | 37.90 | 37.99 | 26,216 | +0.01(+0.02%) |
Apr 22, 2014 | 37.84 | 38.16 | 37.84 | 37.98 | 25,443 | +0.27(+0.70%) |
Apr 21, 2014 | 37.62 | 37.76 | 37.54 | 37.71 | 20,536 | +0.07(+0.20%) |
Apr 17, 2014 | 37.64 | 37.64 | 37.64 | 0 | +0.27(+0.73%) | |
Apr 16, 2014 | 37.17 | 37.40 | 37.10 | 37.36 | 20,930 | +0.50(+1.36%) |
Apr 15, 2014 | 36.72 | 36.99 | 36.18 | 36.86 | 41,858 | +0.31(+0.84%) |
Apr 14, 2014 | 36.64 | 36.80 | 36.23 | 36.55 | 25,431 | +0.13(+0.36%) |
Apr 11, 2014 | 36.60 | 36.88 | 36.36 | 36.42 | 92,951 | -0.46(-1.24%) |
Apr 10, 2014 | 37.87 | 37.87 | 36.81 | 36.88 | 71,654 | -1.05(-2.77%) |
Apr 09, 2014 | 37.37 | 37.93 | 37.36 | 37.93 | 27,502 | +0.65(+1.74%) |
Apr 08, 2014 | 37.13 | 37.40 | 36.82 | 37.28 | 23,389 | +0.12(+0.32%) |
Apr 07, 2014 | 37.78 | 37.78 | 36.92 | 37.16 | 50,515 | -0.69(-1.84%) |
Apr 04, 2014 | 38.82 | 38.82 | 37.79 | 37.86 | 27,386 | -0.75(-1.94%) |
Apr 03, 2014 | 38.87 | 38.89 | 38.42 | 38.61 | 22,396 | -0.26(-0.66%) |
Apr 02, 2014 | 38.72 | 38.88 | 38.72 | 38.86 | 42,495 | +0.22(+0.57%) |
Apr 01, 2014 | 38.36 | 38.66 | 38.36 | 38.64 | 193,717 | +0.48(+1.27%) |
Mar 31, 2014 | 37.99 | 38.23 | 37.99 | 38.16 | 178,977 | +0.39(+1.04%) |
Mar 28, 2014 | 37.65 | 38.05 | 37.61 | 37.77 | 21,602 | +0.19(+0.51%) |
Mar 27, 2014 | 37.64 | 37.72 | 37.34 | 37.57 | 133,042 | -0.18(-0.48%) |
Mar 26, 2014 | 38.32 | 38.34 | 37.76 | 37.76 | 42,271 | -0.43(-1.13%) |
Mar 25, 2014 | 38.32 | 38.48 | 37.98 | 38.19 | 47,486 | +0.04(+0.12%) |
Mar 24, 2014 | 38.59 | 38.59 | 37.91 | 38.14 | 142,886 | -0.39(-1.02%) |
Mar 21, 2014 | 39.00 | 39.07 | 38.54 | 38.54 | 25,448 | -0.32(-0.82%) |
Mar 20, 2014 | 38.56 | 38.92 | 38.55 | 38.86 | 41,286 | +0.14(+0.35%) |
Mar 19, 2014 | 38.96 | 38.96 | 38.54 | 38.72 | 21,171 | -0.19(-0.49%) |
Mar 18, 2014 | 38.56 | 38.94 | 38.56 | 38.91 | 29,755 | +0.34(+0.88%) |
Mar 17, 2014 | 38.45 | 38.67 | 38.43 | 38.57 | 34,830 | +0.38(+0.98%) |
Mar 14, 2014 | 38.25 | 38.46 | 38.19 | 38.20 | 15,191 | -0.08(-0.22%) |
Mar 13, 2014 | 38.97 | 39.00 | 38.19 | 38.28 | 42,722 | -0.59(-1.53%) |
Mar 12, 2014 | 38.61 | 38.88 | 38.55 | 38.87 | 33,167 | -0.00(-0.01%) |
Mar 11, 2014 | 39.12 | 39.22 | 38.82 | 38.88 | 40,694 | -0.26(-0.66%) |
Mar 10, 2014 | 39.18 | 39.28 | 38.94 | 39.14 | 13,760 | -0.07(-0.19%) |
Mar 07, 2014 | 39.44 | 39.44 | 39.09 | 39.21 | 39,375 | -0.05(-0.14%) |
Mar 06, 2014 | 39.31 | 39.39 | 39.17 | 39.27 | 79,950 | +0.07(+0.19%) |
Mar 05, 2014 | 39.14 | 39.23 | 39.09 | 39.19 | 39,051 | -0.03(-0.08%) |
Mar 04, 2014 | 38.87 | 39.27 | 38.87 | 39.23 | 55,506 | +0.75(+1.96%) |