Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.61 | 37.67 | 37.35 | 37.47 | 9,560 | -0.10(-0.25%) |
May 29, 2014 | 37.55 | 37.57 | 37.45 | 37.57 | 9,516 | +0.09(+0.23%) |
May 28, 2014 | 37.54 | 37.65 | 37.43 | 37.48 | 7,512 | -0.19(-0.51%) |
May 27, 2014 | 37.50 | 37.78 | 37.50 | 37.67 | 25,147 | +0.31(+0.83%) |
May 23, 2014 | 37.13 | 37.36 | 37.36 | 37.36 | 4,507 | +0.18(+0.47%) |
May 22, 2014 | 36.87 | 37.22 | 36.87 | 37.19 | 8,559 | +0.30(+0.82%) |
May 21, 2014 | 36.51 | 36.92 | 36.50 | 36.88 | 22,937 | +0.56(+1.54%) |
May 20, 2014 | 36.64 | 36.74 | 36.19 | 36.32 | 13,300 | -0.58(-1.56%) |
May 19, 2014 | 36.60 | 36.92 | 36.60 | 36.90 | 2,331 | +0.46(+1.27%) |
May 16, 2014 | 36.03 | 36.46 | 36.03 | 36.44 | 1,765 | +0.03(+0.09%) |
May 15, 2014 | 36.61 | 36.61 | 36.12 | 36.40 | 7,732 | -0.97(-2.61%) |
May 14, 2014 | 37.51 | 37.51 | 37.35 | 37.38 | 738 | -0.55(-1.45%) |
May 13, 2014 | 38.24 | 38.30 | 37.91 | 37.93 | 8,261 | -0.29(-0.75%) |
May 12, 2014 | 37.91 | 38.25 | 37.91 | 38.22 | 55,828 | +0.87(+2.33%) |
May 09, 2014 | 37.36 | 37.38 | 37.23 | 37.35 | 4,573 | -0.05(-0.13%) |
May 08, 2014 | 37.24 | 37.95 | 37.24 | 37.39 | 8,600 | +0.01(+0.02%) |
May 07, 2014 | 37.07 | 37.39 | 36.50 | 37.39 | 10,372 | +0.43(+1.17%) |
May 06, 2014 | 37.46 | 37.51 | 36.93 | 36.96 | 10,741 | -0.70(-1.87%) |
May 05, 2014 | 37.54 | 37.66 | 37.34 | 37.66 | 8,942 | -0.14(-0.36%) |
May 02, 2014 | 38.15 | 38.15 | 37.71 | 37.79 | 9,317 | +0.11(+0.30%) |
May 01, 2014 | 37.67 | 37.82 | 37.54 | 37.68 | 6,721 | -0.02(-0.04%) |
Apr 30, 2014 | 37.20 | 37.70 | 37.20 | 37.70 | 9,535 | +0.40(+1.07%) |
Apr 29, 2014 | 37.03 | 37.40 | 37.03 | 37.30 | 89,348 | +0.51(+1.39%) |
Apr 28, 2014 | 37.19 | 37.19 | 36.28 | 36.79 | 85,619 | -0.42(-1.12%) |
Apr 25, 2014 | 37.75 | 37.75 | 37.12 | 37.20 | 2,248 | -0.64(-1.69%) |
Apr 24, 2014 | 37.94 | 37.94 | 37.81 | 37.84 | 1,477 | -0.15(-0.40%) |
Apr 23, 2014 | 37.94 | 38.07 | 37.84 | 37.99 | 21,426 | +0.05(+0.13%) |
Apr 22, 2014 | 37.48 | 38.08 | 37.40 | 37.95 | 15,131 | +0.57(+1.52%) |
Apr 21, 2014 | 37.54 | 37.54 | 37.22 | 37.38 | 9,026 | -0.04(-0.11%) |
Apr 17, 2014 | 37.22 | 37.42 | 37.42 | 37.42 | 5,509 | +0.32(+0.86%) |
Apr 16, 2014 | 36.80 | 37.16 | 36.77 | 37.10 | 13,074 | +0.65(+1.77%) |
Apr 15, 2014 | 36.37 | 36.51 | 35.81 | 36.45 | 11,596 | +0.26(+0.73%) |
Apr 14, 2014 | 36.28 | 36.39 | 35.91 | 36.19 | 59,343 | +0.22(+0.62%) |
Apr 11, 2014 | 36.37 | 36.44 | 35.90 | 35.96 | 22,454 | -0.71(-1.94%) |
Apr 10, 2014 | 37.74 | 37.74 | 36.68 | 36.68 | 12,873 | -1.06(-2.81%) |
Apr 09, 2014 | 37.42 | 37.80 | 37.36 | 37.74 | 8,761 | +0.43(+1.16%) |
Apr 08, 2014 | 37.32 | 37.41 | 36.96 | 37.31 | 10,552 | +0.14(+0.39%) |
Apr 07, 2014 | 37.96 | 37.96 | 37.02 | 37.16 | 107,267 | -0.85(-2.25%) |
Apr 04, 2014 | 39.40 | 39.40 | 37.97 | 38.02 | 18,768 | -1.25(-3.19%) |
Apr 03, 2014 | 39.71 | 39.71 | 39.14 | 39.27 | 6,150 | -0.57(-1.42%) |
Apr 02, 2014 | 39.54 | 39.84 | 39.54 | 39.84 | 5,941 | +0.31(+0.79%) |
Apr 01, 2014 | 39.30 | 39.53 | 39.30 | 39.52 | 7,930 | +0.37(+0.95%) |
Mar 31, 2014 | 38.85 | 39.24 | 38.85 | 39.15 | 22,850 | +0.67(+1.74%) |
Mar 28, 2014 | 38.57 | 38.90 | 38.46 | 38.48 | 8,049 | +0.10(+0.27%) |
Mar 27, 2014 | 38.59 | 38.69 | 38.18 | 38.38 | 11,417 | -0.46(-1.19%) |
Mar 26, 2014 | 39.27 | 39.57 | 38.84 | 38.84 | 29,219 | -0.26(-0.66%) |
Mar 25, 2014 | 39.37 | 39.47 | 38.74 | 39.10 | 7,504 | -0.18(-0.47%) |
Mar 24, 2014 | 39.65 | 39.71 | 38.95 | 39.28 | 17,888 | -0.10(-0.24%) |
Mar 21, 2014 | 39.74 | 40.01 | 39.33 | 39.38 | 20,244 | -0.32(-0.81%) |
Mar 20, 2014 | 38.87 | 39.70 | 38.83 | 39.70 | 20,337 | +0.90(+2.32%) |
Mar 19, 2014 | 38.82 | 39.06 | 38.69 | 38.80 | 2,615 | -0.21(-0.54%) |
Mar 18, 2014 | 38.90 | 39.01 | 38.83 | 39.01 | 5,162 | +0.31(+0.81%) |
Mar 17, 2014 | 38.45 | 38.93 | 38.45 | 38.70 | 11,365 | +0.48(+1.25%) |
Mar 14, 2014 | 38.35 | 38.58 | 38.13 | 38.22 | 9,492 | -0.21(-0.54%) |
Mar 13, 2014 | 39.07 | 39.29 | 38.36 | 38.43 | 13,914 | -0.44(-1.12%) |
Mar 12, 2014 | 38.64 | 38.92 | 38.55 | 38.86 | 5,639 | +0.03(+0.08%) |
Mar 11, 2014 | 39.17 | 39.40 | 38.78 | 38.83 | 16,214 | -0.43(-1.09%) |
Mar 10, 2014 | 39.17 | 39.31 | 39.05 | 39.26 | 40,937 | +0.05(+0.12%) |
Mar 07, 2014 | 39.21 | 39.48 | 39.18 | 39.21 | 19,876 | +0.05(+0.12%) |
Mar 06, 2014 | 39.06 | 39.36 | 39.06 | 39.17 | 24,689 | +0.19(+0.48%) |
Mar 05, 2014 | 38.96 | 39.10 | 38.90 | 38.98 | 52,529 | -0.02(-0.05%) |
Mar 04, 2014 | 38.37 | 39.08 | 38.37 | 39.00 | 23,524 | +1.03(+2.72%) |