Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.70 | 38.74 | 38.43 | 38.55 | 625,137 | -0.12(-0.32%) |
May 29, 2014 | 38.61 | 38.79 | 38.38 | 38.67 | 544,643 | +0.30(+0.78%) |
May 28, 2014 | 38.10 | 38.77 | 38.01 | 38.37 | 1,313,283 | +0.61(+1.62%) |
May 27, 2014 | 37.67 | 37.81 | 37.20 | 37.76 | 962,999 | +0.23(+0.60%) |
May 23, 2014 | 37.07 | 37.53 | 37.53 | 37.53 | 865,778 | +0.40(+1.09%) |
May 22, 2014 | 37.28 | 37.48 | 37.03 | 37.13 | 770,962 | -0.14(-0.38%) |
May 21, 2014 | 37.06 | 37.41 | 36.99 | 37.27 | 742,059 | +0.36(+0.97%) |
May 20, 2014 | 37.89 | 37.89 | 36.86 | 36.91 | 1,049,832 | -0.98(-2.58%) |
May 19, 2014 | 37.66 | 38.17 | 37.44 | 37.89 | 1,000,561 | +0.21(+0.55%) |
May 16, 2014 | 38.15 | 38.31 | 37.45 | 37.68 | 787,272 | -0.39(-1.04%) |
May 15, 2014 | 38.74 | 38.81 | 37.72 | 38.08 | 962,434 | -0.74(-1.91%) |
May 14, 2014 | 39.82 | 39.83 | 38.75 | 38.82 | 640,052 | -1.00(-2.52%) |
May 13, 2014 | 39.72 | 40.12 | 39.65 | 39.82 | 776,609 | +0.23(+0.57%) |
May 12, 2014 | 39.14 | 39.72 | 39.13 | 39.60 | 567,599 | +0.62(+1.59%) |
May 09, 2014 | 39.29 | 39.45 | 38.92 | 38.98 | 613,106 | -0.32(-0.81%) |
May 08, 2014 | 39.32 | 39.72 | 39.17 | 39.30 | 532,347 | -0.16(-0.40%) |
May 07, 2014 | 39.33 | 39.69 | 38.91 | 39.46 | 707,574 | +0.23(+0.57%) |
May 06, 2014 | 39.74 | 39.89 | 39.20 | 39.23 | 509,811 | -0.58(-1.46%) |
May 05, 2014 | 39.02 | 39.99 | 38.96 | 39.82 | 621,608 | +0.63(+1.61%) |
May 02, 2014 | 39.00 | 39.54 | 38.94 | 39.19 | 518,696 | +0.23(+0.58%) |
May 01, 2014 | 39.08 | 39.63 | 38.78 | 38.96 | 722,313 | -0.19(-0.48%) |
Apr 30, 2014 | 39.06 | 39.33 | 38.88 | 39.15 | 698,631 | -0.01(-0.02%) |
Apr 29, 2014 | 38.90 | 39.35 | 38.81 | 39.16 | 650,851 | +0.25(+0.65%) |
Apr 28, 2014 | 39.15 | 39.15 | 38.17 | 38.90 | 926,379 | -0.05(-0.12%) |
Apr 25, 2014 | 39.66 | 39.69 | 38.88 | 38.95 | 700,302 | -0.93(-2.33%) |
Apr 24, 2014 | 40.62 | 40.66 | 39.61 | 39.88 | 943,006 | -0.56(-1.39%) |
Apr 23, 2014 | 40.13 | 40.70 | 39.98 | 40.44 | 1,267,584 | +0.53(+1.32%) |
Apr 22, 2014 | 41.65 | 41.70 | 39.66 | 39.92 | 1,656,789 | -1.37(-3.32%) |
Apr 21, 2014 | 41.31 | 41.42 | 40.90 | 41.29 | 586,562 | +0.00(+0.00%) |
Apr 17, 2014 | 40.79 | 41.29 | 41.29 | 41.29 | 609,239 | +0.50(+1.22%) |
Apr 16, 2014 | 40.03 | 40.80 | 39.88 | 40.79 | 1,086,536 | +0.97(+2.43%) |
Apr 15, 2014 | 39.13 | 40.00 | 38.85 | 39.82 | 1,145,159 | +0.80(+2.05%) |
Apr 14, 2014 | 38.69 | 39.10 | 38.58 | 39.03 | 834,390 | +0.69(+1.79%) |
Apr 11, 2014 | 38.46 | 38.85 | 38.28 | 38.34 | 742,965 | -0.45(-1.16%) |
Apr 10, 2014 | 39.74 | 39.91 | 38.71 | 38.79 | 528,331 | -1.02(-2.57%) |
Apr 09, 2014 | 39.15 | 39.82 | 38.99 | 39.82 | 684,085 | +0.91(+2.34%) |
Apr 08, 2014 | 38.86 | 39.27 | 38.43 | 38.90 | 763,113 | -0.01(-0.02%) |
Apr 07, 2014 | 39.60 | 39.75 | 38.74 | 38.91 | 488,897 | -0.73(-1.85%) |
Apr 04, 2014 | 40.87 | 40.97 | 39.56 | 39.65 | 997,435 | -1.10(-2.70%) |
Apr 03, 2014 | 41.54 | 41.54 | 40.52 | 40.74 | 1,197,009 | -0.51(-1.23%) |
Apr 02, 2014 | 41.63 | 41.67 | 40.85 | 41.25 | 774,671 | -0.32(-0.77%) |
Apr 01, 2014 | 41.04 | 41.59 | 40.78 | 41.57 | 758,500 | +0.69(+1.68%) |
Mar 31, 2014 | 40.44 | 41.03 | 40.41 | 40.89 | 787,630 | +0.76(+1.90%) |
Mar 28, 2014 | 40.08 | 40.75 | 39.95 | 40.13 | 568,616 | +0.08(+0.21%) |
Mar 27, 2014 | 40.25 | 40.55 | 39.65 | 40.04 | 522,461 | -0.22(-0.54%) |
Mar 26, 2014 | 40.87 | 41.10 | 40.25 | 40.26 | 461,397 | -0.44(-1.08%) |
Mar 25, 2014 | 40.89 | 40.99 | 40.25 | 40.70 | 754,159 | +0.00(+0.00%) |
Mar 24, 2014 | 41.15 | 41.40 | 40.33 | 40.70 | 398,443 | -0.34(-0.82%) |
Mar 21, 2014 | 41.45 | 41.54 | 41.00 | 41.04 | 787,138 | -0.18(-0.43%) |
Mar 20, 2014 | 41.15 | 41.49 | 40.90 | 41.21 | 325,136 | +0.04(+0.09%) |
Mar 19, 2014 | 41.43 | 41.53 | 40.88 | 41.18 | 281,203 | -0.23(-0.54%) |
Mar 18, 2014 | 41.32 | 41.54 | 41.23 | 41.40 | 270,622 | +0.21(+0.50%) |
Mar 17, 2014 | 40.93 | 41.37 | 40.80 | 41.20 | 321,598 | +0.46(+1.13%) |
Mar 14, 2014 | 40.37 | 41.10 | 40.19 | 40.74 | 406,208 | +0.35(+0.86%) |
Mar 13, 2014 | 41.36 | 41.48 | 40.35 | 40.39 | 548,064 | -0.84(-2.03%) |
Mar 12, 2014 | 41.20 | 41.32 | 40.96 | 41.22 | 460,561 | -0.28(-0.68%) |
Mar 11, 2014 | 41.74 | 41.79 | 41.28 | 41.51 | 506,939 | -0.23(-0.56%) |
Mar 10, 2014 | 42.00 | 42.06 | 41.56 | 41.74 | 509,995 | -0.43(-1.02%) |
Mar 07, 2014 | 42.30 | 42.60 | 41.93 | 42.17 | 494,221 | -0.06(-0.13%) |
Mar 06, 2014 | 42.28 | 42.45 | 42.02 | 42.23 | 677,191 | -0.05(-0.11%) |
Mar 05, 2014 | 42.70 | 42.70 | 42.22 | 42.28 | 514,086 | -0.36(-0.84%) |
Mar 04, 2014 | 42.26 | 42.74 | 42.26 | 42.63 | 498,193 | +0.81(+1.93%) |