Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.59 | 39.81 | 39.12 | 39.59 | 443,547 | -0.12(-0.30%) |
May 29, 2014 | 39.69 | 40.37 | 39.36 | 39.71 | 755,403 | +0.11(+0.27%) |
May 28, 2014 | 39.52 | 40.78 | 39.09 | 39.60 | 1,332,045 | +0.37(+0.93%) |
May 27, 2014 | 39.22 | 39.44 | 39.04 | 39.24 | 463,392 | +0.22(+0.56%) |
May 23, 2014 | 38.01 | 39.02 | 39.02 | 39.02 | 637,052 | +0.74(+1.93%) |
May 22, 2014 | 37.44 | 38.30 | 37.24 | 38.28 | 360,149 | +0.84(+2.24%) |
May 21, 2014 | 37.53 | 37.79 | 36.88 | 37.44 | 592,105 | -0.05(-0.13%) |
May 20, 2014 | 37.93 | 38.24 | 37.24 | 37.49 | 539,495 | -0.57(-1.50%) |
May 19, 2014 | 38.50 | 38.50 | 37.72 | 38.06 | 477,186 | -0.38(-0.98%) |
May 16, 2014 | 38.32 | 38.51 | 37.73 | 38.44 | 677,749 | +0.48(+1.27%) |
May 15, 2014 | 37.85 | 38.13 | 36.71 | 37.95 | 840,202 | +0.02(+0.05%) |
May 14, 2014 | 38.83 | 38.94 | 37.76 | 37.93 | 794,934 | -0.93(-2.39%) |
May 13, 2014 | 39.36 | 40.07 | 38.64 | 38.86 | 787,107 | -0.43(-1.11%) |
May 12, 2014 | 38.85 | 39.85 | 38.68 | 39.29 | 605,794 | +0.63(+1.63%) |
May 09, 2014 | 38.48 | 38.85 | 38.03 | 38.66 | 749,531 | -0.06(-0.15%) |
May 08, 2014 | 38.28 | 39.47 | 38.20 | 38.72 | 1,147,764 | +0.43(+1.13%) |
May 07, 2014 | 37.55 | 38.36 | 37.20 | 38.29 | 763,147 | +0.63(+1.68%) |
May 06, 2014 | 38.69 | 38.69 | 37.38 | 37.66 | 549,502 | -1.13(-2.90%) |
May 05, 2014 | 39.25 | 39.30 | 38.53 | 38.78 | 928,101 | -0.70(-1.77%) |
May 02, 2014 | 39.11 | 40.01 | 38.67 | 39.48 | 783,393 | +0.47(+1.21%) |
May 01, 2014 | 38.15 | 39.20 | 37.91 | 39.01 | 1,011,335 | +0.93(+2.44%) |
Apr 30, 2014 | 37.66 | 38.13 | 37.20 | 38.08 | 744,594 | +0.23(+0.60%) |
Apr 29, 2014 | 37.87 | 38.07 | 37.16 | 37.85 | 715,658 | +0.09(+0.24%) |
Apr 28, 2014 | 38.11 | 38.93 | 37.45 | 37.76 | 1,057,643 | +0.00(+0.00%) |
Apr 25, 2014 | 38.98 | 39.21 | 37.66 | 37.76 | 1,249,152 | -1.57(-3.99%) |
Apr 24, 2014 | 39.24 | 40.07 | 38.40 | 39.33 | 1,898,414 | +0.40(+1.04%) |
Apr 23, 2014 | 41.58 | 41.84 | 38.14 | 38.93 | 3,615,098 | -3.47(-8.19%) |
Apr 22, 2014 | 41.80 | 43.10 | 41.64 | 42.40 | 871,574 | +0.63(+1.51%) |
Apr 21, 2014 | 41.79 | 41.99 | 41.23 | 41.77 | 719,802 | -0.09(-0.21%) |
Apr 17, 2014 | 41.72 | 41.86 | 41.86 | 41.86 | 906,138 | +0.11(+0.26%) |
Apr 16, 2014 | 41.99 | 42.46 | 41.38 | 41.75 | 445,886 | +0.03(+0.07%) |
Apr 15, 2014 | 41.92 | 42.66 | 40.78 | 41.72 | 591,672 | -0.14(-0.33%) |
Apr 14, 2014 | 42.12 | 42.85 | 41.51 | 41.86 | 272,458 | +0.19(+0.45%) |
Apr 11, 2014 | 41.80 | 42.49 | 41.35 | 41.67 | 491,890 | -0.53(-1.26%) |
Apr 10, 2014 | 42.75 | 43.60 | 42.20 | 42.21 | 617,105 | -0.60(-1.41%) |
Apr 09, 2014 | 42.92 | 43.36 | 41.64 | 42.81 | 448,927 | -0.03(-0.07%) |
Apr 08, 2014 | 42.87 | 43.47 | 42.39 | 42.84 | 1,124,395 | +0.12(+0.28%) |
Apr 07, 2014 | 43.11 | 43.41 | 42.35 | 42.72 | 906,024 | -0.54(-1.25%) |
Apr 04, 2014 | 43.65 | 44.45 | 42.55 | 43.26 | 1,230,130 | -0.07(-0.16%) |
Apr 03, 2014 | 42.66 | 43.42 | 42.22 | 43.33 | 712,802 | +0.71(+1.67%) |
Apr 02, 2014 | 42.06 | 42.75 | 41.48 | 42.62 | 445,945 | +0.46(+1.10%) |
Apr 01, 2014 | 41.41 | 42.62 | 41.16 | 42.16 | 622,774 | +0.82(+1.98%) |
Mar 31, 2014 | 41.12 | 41.67 | 40.47 | 41.34 | 492,389 | +0.38(+0.92%) |
Mar 28, 2014 | 40.20 | 41.36 | 40.09 | 40.96 | 499,548 | +0.88(+2.19%) |
Mar 27, 2014 | 39.89 | 40.73 | 39.34 | 40.08 | 319,509 | +0.17(+0.42%) |
Mar 26, 2014 | 40.57 | 40.74 | 39.90 | 39.92 | 518,790 | -0.50(-1.25%) |
Mar 25, 2014 | 40.75 | 41.26 | 40.16 | 40.42 | 582,088 | -0.22(-0.53%) |
Mar 24, 2014 | 41.16 | 41.52 | 40.18 | 40.64 | 488,389 | -0.44(-1.08%) |
Mar 21, 2014 | 41.66 | 41.77 | 40.74 | 41.08 | 758,095 | -0.21(-0.50%) |
Mar 20, 2014 | 42.32 | 42.56 | 41.03 | 41.29 | 715,205 | -0.93(-2.20%) |
Mar 19, 2014 | 43.89 | 44.75 | 41.88 | 42.22 | 947,547 | -0.76(-1.77%) |
Mar 18, 2014 | 42.00 | 43.19 | 42.00 | 42.98 | 404,557 | +1.02(+2.42%) |
Mar 17, 2014 | 42.41 | 42.93 | 41.76 | 41.96 | 497,261 | -0.30(-0.70%) |
Mar 14, 2014 | 41.73 | 42.35 | 41.27 | 42.26 | 764,751 | +0.43(+1.04%) |
Mar 13, 2014 | 43.78 | 43.83 | 41.58 | 41.82 | 871,580 | -1.82(-4.16%) |
Mar 12, 2014 | 44.12 | 44.12 | 42.92 | 43.64 | 1,238,732 | -0.84(-1.89%) |
Mar 11, 2014 | 44.50 | 45.12 | 43.89 | 44.48 | 674,077 | +0.03(+0.07%) |
Mar 10, 2014 | 45.13 | 45.34 | 44.27 | 44.45 | 954,364 | -1.62(-3.51%) |
Mar 07, 2014 | 46.72 | 47.13 | 45.73 | 46.07 | 362,414 | -0.60(-1.29%) |
Mar 06, 2014 | 47.29 | 47.46 | 46.37 | 46.67 | 326,393 | -0.57(-1.21%) |
Mar 05, 2014 | 47.78 | 47.78 | 47.03 | 47.24 | 577,207 | -0.59(-1.24%) |
Mar 04, 2014 | 47.62 | 47.99 | 46.95 | 47.83 | 402,467 | +0.78(+1.66%) |