Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.84 | 37.84 | 37.06 | 37.16 | 832,008 | -0.59(-1.58%) |
May 29, 2014 | 37.56 | 37.82 | 37.33 | 37.75 | 476,052 | +0.20(+0.53%) |
May 28, 2014 | 37.65 | 37.96 | 37.34 | 37.56 | 828,106 | -0.21(-0.55%) |
May 27, 2014 | 37.56 | 37.91 | 37.38 | 37.76 | 1,033,703 | +0.48(+1.30%) |
May 23, 2014 | 36.56 | 37.28 | 37.28 | 37.28 | 1,064,176 | +0.93(+2.56%) |
May 22, 2014 | 36.16 | 36.49 | 35.75 | 36.35 | 882,736 | +0.39(+1.08%) |
May 21, 2014 | 35.60 | 36.08 | 34.98 | 35.96 | 988,475 | +0.46(+1.31%) |
May 20, 2014 | 36.00 | 36.09 | 35.27 | 35.50 | 1,227,599 | -0.69(-1.90%) |
May 19, 2014 | 35.44 | 36.57 | 35.44 | 36.18 | 1,292,975 | +0.70(+1.96%) |
May 16, 2014 | 35.02 | 35.70 | 34.98 | 35.49 | 1,310,391 | +0.70(+2.00%) |
May 15, 2014 | 34.58 | 34.89 | 33.79 | 34.79 | 1,659,376 | -0.08(-0.22%) |
May 14, 2014 | 35.47 | 35.68 | 34.86 | 34.87 | 1,102,038 | -0.79(-2.22%) |
May 13, 2014 | 35.78 | 36.00 | 35.54 | 35.66 | 1,169,016 | -0.12(-0.34%) |
May 12, 2014 | 34.15 | 35.96 | 34.15 | 35.78 | 2,127,112 | +1.99(+5.88%) |
May 09, 2014 | 33.35 | 33.80 | 33.08 | 33.79 | 1,135,897 | +0.29(+0.87%) |
May 08, 2014 | 33.80 | 34.55 | 33.49 | 33.50 | 1,158,339 | -0.29(-0.87%) |
May 07, 2014 | 34.04 | 34.13 | 33.14 | 33.79 | 1,338,536 | -0.20(-0.58%) |
May 06, 2014 | 34.71 | 35.00 | 33.97 | 33.99 | 1,409,886 | -0.77(-2.20%) |
May 05, 2014 | 35.20 | 35.40 | 34.61 | 34.76 | 1,002,583 | -0.77(-2.18%) |
May 02, 2014 | 35.22 | 36.06 | 35.17 | 35.53 | 1,086,625 | +0.58(+1.67%) |
May 01, 2014 | 34.69 | 35.19 | 34.48 | 34.95 | 1,225,335 | +0.38(+1.09%) |
Apr 30, 2014 | 34.66 | 34.87 | 34.19 | 34.57 | 1,218,914 | -0.12(-0.35%) |
Apr 29, 2014 | 34.87 | 34.95 | 33.80 | 34.69 | 2,322,558 | -0.12(-0.35%) |
Apr 28, 2014 | 35.48 | 35.61 | 34.39 | 34.81 | 1,965,856 | -0.50(-1.41%) |
Apr 25, 2014 | 35.67 | 35.88 | 34.65 | 35.31 | 1,422,748 | -0.63(-1.75%) |
Apr 24, 2014 | 36.95 | 37.39 | 35.68 | 35.94 | 1,726,908 | -0.92(-2.50%) |
Apr 23, 2014 | 37.10 | 37.30 | 36.74 | 36.86 | 936,211 | -0.44(-1.18%) |
Apr 22, 2014 | 37.04 | 37.48 | 36.99 | 37.29 | 744,885 | +0.28(+0.77%) |
Apr 21, 2014 | 37.09 | 37.16 | 36.53 | 37.01 | 808,714 | -0.11(-0.30%) |
Apr 17, 2014 | 36.92 | 37.12 | 37.12 | 37.12 | 421,110 | +0.11(+0.30%) |
Apr 16, 2014 | 36.92 | 37.17 | 36.59 | 37.01 | 522,502 | +0.48(+1.32%) |
Apr 15, 2014 | 36.11 | 36.67 | 35.59 | 36.53 | 886,858 | +0.55(+1.53%) |
Apr 14, 2014 | 36.30 | 36.61 | 35.61 | 35.98 | 867,462 | +0.15(+0.41%) |
Apr 11, 2014 | 36.42 | 36.66 | 35.72 | 35.83 | 1,068,224 | -1.01(-2.73%) |
Apr 10, 2014 | 37.69 | 37.84 | 36.65 | 36.84 | 910,866 | -0.95(-2.50%) |
Apr 09, 2014 | 37.58 | 37.81 | 36.79 | 37.78 | 1,299,527 | +0.44(+1.17%) |
Apr 08, 2014 | 36.57 | 37.57 | 35.92 | 37.35 | 3,229,373 | +0.34(+0.93%) |
Apr 07, 2014 | 38.12 | 38.22 | 36.68 | 37.00 | 1,812,572 | -1.38(-3.61%) |
Apr 04, 2014 | 39.89 | 39.91 | 38.39 | 38.39 | 958,963 | -1.23(-3.10%) |
Apr 03, 2014 | 39.99 | 40.10 | 39.50 | 39.62 | 978,360 | -0.40(-1.01%) |
Apr 02, 2014 | 39.84 | 40.48 | 39.37 | 40.02 | 1,025,572 | +0.26(+0.65%) |
Apr 01, 2014 | 39.08 | 39.88 | 38.99 | 39.76 | 1,086,452 | +0.81(+2.08%) |
Mar 31, 2014 | 38.64 | 39.26 | 38.52 | 38.95 | 643,994 | +0.55(+1.43%) |
Mar 28, 2014 | 38.37 | 39.14 | 38.26 | 38.40 | 810,254 | +0.05(+0.13%) |
Mar 27, 2014 | 38.88 | 38.90 | 38.09 | 38.35 | 1,208,454 | -0.71(-1.83%) |
Mar 26, 2014 | 39.98 | 40.09 | 38.95 | 39.07 | 748,595 | -0.54(-1.37%) |
Mar 25, 2014 | 39.74 | 39.99 | 38.99 | 39.61 | 627,467 | +0.04(+0.11%) |
Mar 24, 2014 | 40.27 | 40.35 | 39.38 | 39.56 | 1,144,183 | -0.58(-1.44%) |
Mar 21, 2014 | 40.27 | 41.02 | 40.01 | 40.14 | 2,056,418 | -0.06(-0.15%) |
Mar 20, 2014 | 39.56 | 40.24 | 39.54 | 40.20 | 1,074,855 | +0.57(+1.43%) |
Mar 19, 2014 | 39.53 | 39.85 | 39.35 | 39.63 | 854,929 | +0.08(+0.20%) |
Mar 18, 2014 | 39.07 | 39.59 | 38.88 | 39.56 | 896,973 | +0.52(+1.34%) |
Mar 17, 2014 | 38.63 | 39.38 | 38.56 | 39.03 | 775,234 | +0.55(+1.43%) |
Mar 14, 2014 | 38.30 | 38.86 | 38.21 | 38.48 | 758,950 | +0.09(+0.25%) |
Mar 13, 2014 | 39.17 | 39.35 | 38.22 | 38.39 | 807,412 | -0.65(-1.65%) |
Mar 12, 2014 | 38.80 | 39.04 | 38.62 | 39.03 | 634,375 | -0.05(-0.13%) |
Mar 11, 2014 | 39.54 | 39.69 | 38.95 | 39.08 | 596,781 | -0.43(-1.09%) |
Mar 10, 2014 | 39.31 | 39.59 | 39.00 | 39.51 | 833,398 | +0.17(+0.44%) |
Mar 07, 2014 | 39.61 | 39.79 | 39.09 | 39.34 | 695,235 | -0.04(-0.11%) |
Mar 06, 2014 | 39.47 | 39.56 | 39.17 | 39.38 | 1,034,037 | +0.09(+0.24%) |
Mar 05, 2014 | 39.17 | 39.42 | 38.89 | 39.29 | 808,785 | +0.03(+0.07%) |
Mar 04, 2014 | 38.70 | 39.57 | 38.65 | 39.26 | 1,563,038 | +0.79(+2.06%) |