Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.69 | 39.76 | 39.05 | 39.20 | 2,443,822 | -0.83(-2.07%) |
May 29, 2014 | 39.77 | 40.08 | 39.47 | 40.03 | 1,534,455 | +0.33(+0.84%) |
May 28, 2014 | 40.20 | 40.34 | 39.66 | 39.69 | 1,302,543 | -0.50(-1.23%) |
May 27, 2014 | 39.92 | 40.28 | 39.82 | 40.19 | 1,100,460 | +0.34(+0.85%) |
May 23, 2014 | 39.53 | 39.85 | 39.85 | 39.85 | 1,291,120 | +0.37(+0.94%) |
May 22, 2014 | 39.87 | 39.93 | 39.38 | 39.48 | 1,424,072 | -0.29(-0.72%) |
May 21, 2014 | 39.87 | 40.11 | 39.43 | 39.76 | 2,521,490 | +0.05(+0.12%) |
May 20, 2014 | 40.32 | 40.55 | 39.55 | 39.72 | 1,691,763 | -0.87(-2.16%) |
May 19, 2014 | 40.29 | 40.63 | 40.27 | 40.59 | 1,507,887 | +0.22(+0.56%) |
May 16, 2014 | 40.33 | 40.55 | 39.88 | 40.37 | 1,505,586 | -0.02(-0.06%) |
May 15, 2014 | 40.96 | 40.98 | 40.03 | 40.39 | 1,488,280 | -0.60(-1.47%) |
May 14, 2014 | 40.86 | 41.32 | 40.79 | 40.99 | 1,781,714 | +0.26(+0.63%) |
May 13, 2014 | 41.12 | 41.20 | 40.65 | 40.74 | 1,584,047 | -0.42(-1.02%) |
May 12, 2014 | 40.37 | 41.18 | 40.34 | 41.16 | 1,838,929 | +1.16(+2.90%) |
May 09, 2014 | 40.17 | 40.28 | 39.80 | 40.00 | 1,349,250 | -0.29(-0.71%) |
May 08, 2014 | 40.56 | 40.95 | 40.11 | 40.28 | 1,324,667 | -0.33(-0.82%) |
May 07, 2014 | 39.87 | 40.65 | 39.87 | 40.62 | 2,075,085 | +0.82(+2.06%) |
May 06, 2014 | 40.08 | 40.18 | 39.76 | 39.79 | 937,495 | -0.25(-0.62%) |
May 05, 2014 | 40.37 | 40.43 | 39.79 | 40.04 | 1,563,966 | -0.49(-1.20%) |
May 02, 2014 | 40.26 | 40.90 | 40.16 | 40.53 | 1,685,414 | +0.36(+0.89%) |
May 01, 2014 | 39.99 | 40.38 | 39.79 | 40.17 | 1,524,814 | +0.11(+0.27%) |
Apr 30, 2014 | 39.85 | 40.14 | 39.76 | 40.07 | 1,707,139 | +0.07(+0.17%) |
Apr 29, 2014 | 39.51 | 40.03 | 39.33 | 40.00 | 2,462,766 | +0.72(+1.83%) |
Apr 28, 2014 | 39.56 | 39.59 | 38.91 | 39.28 | 2,224,535 | -0.29(-0.74%) |
Apr 25, 2014 | 39.56 | 40.10 | 39.35 | 39.57 | 2,482,376 | -0.29(-0.74%) |
Apr 24, 2014 | 40.68 | 40.68 | 39.57 | 39.86 | 3,397,341 | -0.81(-2.00%) |
Apr 23, 2014 | 40.40 | 40.77 | 40.14 | 40.68 | 3,017,033 | +0.23(+0.57%) |
Apr 22, 2014 | 40.68 | 40.68 | 40.14 | 40.44 | 2,354,349 | +0.15(+0.37%) |
Apr 21, 2014 | 40.34 | 40.62 | 40.12 | 40.30 | 2,200,369 | -0.07(-0.17%) |
Apr 17, 2014 | 40.22 | 40.37 | 40.37 | 40.37 | 3,965,325 | -0.05(-0.13%) |
Apr 16, 2014 | 40.25 | 40.42 | 39.74 | 40.42 | 2,567,482 | +0.41(+1.03%) |
Apr 15, 2014 | 40.02 | 40.03 | 39.16 | 40.01 | 2,196,884 | -0.12(-0.29%) |
Apr 14, 2014 | 39.67 | 40.34 | 39.59 | 40.13 | 2,628,526 | +0.88(+2.25%) |
Apr 11, 2014 | 39.33 | 39.51 | 39.07 | 39.24 | 2,797,119 | -0.39(-1.00%) |
Apr 10, 2014 | 40.63 | 40.63 | 39.55 | 39.64 | 2,733,120 | -1.01(-2.49%) |
Apr 09, 2014 | 40.11 | 40.82 | 40.10 | 40.65 | 2,372,420 | +0.73(+1.82%) |
Apr 08, 2014 | 39.54 | 40.19 | 39.42 | 39.93 | 2,947,960 | +0.55(+1.40%) |
Apr 07, 2014 | 39.55 | 39.83 | 39.07 | 39.38 | 1,918,496 | -0.19(-0.47%) |
Apr 04, 2014 | 40.17 | 40.40 | 39.38 | 39.56 | 2,260,554 | -0.35(-0.87%) |
Apr 03, 2014 | 39.64 | 40.24 | 39.55 | 39.91 | 1,911,823 | +0.33(+0.84%) |
Apr 02, 2014 | 39.18 | 39.66 | 39.14 | 39.58 | 1,780,470 | +0.38(+0.97%) |
Apr 01, 2014 | 39.33 | 39.46 | 39.04 | 39.20 | 2,046,316 | +0.07(+0.18%) |
Mar 31, 2014 | 39.00 | 39.31 | 38.89 | 39.13 | 1,885,313 | +0.37(+0.96%) |
Mar 28, 2014 | 39.04 | 39.11 | 38.58 | 38.76 | 1,875,716 | -0.10(-0.26%) |
Mar 27, 2014 | 38.97 | 39.11 | 38.68 | 38.86 | 1,820,590 | -0.12(-0.30%) |
Mar 26, 2014 | 39.75 | 39.95 | 38.97 | 38.97 | 2,564,527 | -0.47(-1.19%) |
Mar 25, 2014 | 39.38 | 39.74 | 39.29 | 39.44 | 2,388,763 | +0.32(+0.81%) |
Mar 24, 2014 | 39.42 | 39.51 | 38.74 | 39.13 | 2,639,867 | -0.25(-0.62%) |
Mar 21, 2014 | 38.53 | 39.75 | 38.38 | 39.37 | 7,136,193 | +1.11(+2.91%) |
Mar 20, 2014 | 37.87 | 38.27 | 37.72 | 38.26 | 1,795,623 | +0.16(+0.42%) |
Mar 19, 2014 | 38.32 | 38.32 | 37.88 | 38.10 | 2,448,725 | -0.25(-0.64%) |
Mar 18, 2014 | 37.90 | 38.43 | 37.69 | 38.34 | 3,220,538 | +0.32(+0.85%) |
Mar 17, 2014 | 37.50 | 38.34 | 37.50 | 38.02 | 2,715,517 | +0.75(+2.00%) |
Mar 14, 2014 | 36.98 | 37.29 | 36.80 | 37.28 | 3,969,611 | -0.12(-0.31%) |
Mar 13, 2014 | 37.72 | 37.99 | 37.08 | 37.39 | 3,212,143 | -0.23(-0.61%) |
Mar 12, 2014 | 37.84 | 38.17 | 37.60 | 37.62 | 2,522,221 | -0.32(-0.85%) |
Mar 11, 2014 | 38.34 | 38.36 | 37.90 | 37.94 | 2,145,316 | -0.16(-0.42%) |
Mar 10, 2014 | 38.33 | 38.47 | 37.94 | 38.11 | 2,384,650 | -0.44(-1.14%) |
Mar 07, 2014 | 38.98 | 39.02 | 38.37 | 38.54 | 2,858,639 | -0.34(-0.87%) |
Mar 06, 2014 | 39.17 | 39.53 | 38.80 | 38.88 | 3,237,147 | -0.15(-0.37%) |
Mar 05, 2014 | 38.80 | 39.10 | 38.64 | 39.03 | 1,534,821 | +0.15(+0.38%) |
Mar 04, 2014 | 38.47 | 38.96 | 38.43 | 38.88 | 2,019,817 | +0.79(+2.08%) |