Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.15 | 38.46 | 38.15 | 38.38 | 512,431 | +0.20(+0.53%) |
May 29, 2014 | 38.14 | 38.20 | 38.00 | 38.18 | 339,518 | +0.11(+0.29%) |
May 28, 2014 | 38.26 | 38.28 | 37.86 | 38.07 | 273,268 | -0.30(-0.79%) |
May 27, 2014 | 38.25 | 38.40 | 38.14 | 38.38 | 283,477 | +0.20(+0.52%) |
May 23, 2014 | 37.90 | 38.18 | 38.18 | 38.18 | 275,920 | +0.15(+0.40%) |
May 22, 2014 | 38.14 | 38.14 | 37.91 | 38.03 | 610,237 | +0.01(+0.03%) |
May 21, 2014 | 38.31 | 38.35 | 37.94 | 38.02 | 299,293 | -0.21(-0.56%) |
May 20, 2014 | 38.35 | 38.50 | 38.12 | 38.23 | 186,186 | -0.11(-0.29%) |
May 19, 2014 | 38.43 | 38.45 | 38.17 | 38.34 | 573,945 | -0.20(-0.51%) |
May 16, 2014 | 38.16 | 38.54 | 38.02 | 38.54 | 242,465 | +0.36(+0.94%) |
May 15, 2014 | 38.16 | 38.18 | 37.84 | 38.18 | 407,937 | +0.01(+0.03%) |
May 14, 2014 | 38.12 | 38.31 | 37.97 | 38.17 | 232,684 | +0.07(+0.18%) |
May 13, 2014 | 38.39 | 38.64 | 38.02 | 38.10 | 570,899 | -0.27(-0.71%) |
May 12, 2014 | 38.29 | 38.41 | 38.20 | 38.37 | 3,020,009 | +0.12(+0.32%) |
May 09, 2014 | 38.20 | 38.43 | 38.07 | 38.24 | 280,389 | -0.06(-0.15%) |
May 08, 2014 | 38.11 | 38.38 | 38.11 | 38.30 | 1,250,611 | +0.18(+0.47%) |
May 07, 2014 | 37.67 | 38.15 | 37.67 | 38.12 | 384,087 | +0.46(+1.23%) |
May 06, 2014 | 37.65 | 37.79 | 37.50 | 37.66 | 196,395 | -0.14(-0.36%) |
May 05, 2014 | 37.48 | 37.80 | 37.40 | 37.79 | 668,618 | +0.16(+0.43%) |
May 02, 2014 | 37.55 | 37.75 | 37.42 | 37.63 | 724,620 | -0.09(-0.24%) |
May 01, 2014 | 37.46 | 37.72 | 37.20 | 37.72 | 760,926 | +0.25(+0.67%) |
Apr 30, 2014 | 37.35 | 37.50 | 37.29 | 37.47 | 758,609 | +0.08(+0.22%) |
Apr 29, 2014 | 37.41 | 37.51 | 37.26 | 37.39 | 569,756 | +0.00(+0.01%) |
Apr 28, 2014 | 37.10 | 37.40 | 37.01 | 37.38 | 1,047,467 | +0.39(+1.07%) |
Apr 25, 2014 | 37.10 | 37.17 | 36.94 | 36.99 | 686,199 | -0.14(-0.37%) |
Apr 24, 2014 | 36.94 | 37.21 | 36.92 | 37.13 | 357,209 | +0.21(+0.57%) |
Apr 23, 2014 | 37.05 | 37.10 | 36.82 | 36.92 | 552,825 | -0.14(-0.38%) |
Apr 22, 2014 | 37.10 | 37.10 | 36.71 | 37.06 | 660,520 | +0.02(+0.05%) |
Apr 21, 2014 | 36.88 | 37.09 | 36.83 | 37.04 | 1,910,965 | +0.14(+0.38%) |
Apr 17, 2014 | 37.05 | 36.90 | 36.90 | 36.90 | 644,877 | -0.21(-0.56%) |
Apr 16, 2014 | 36.95 | 37.13 | 36.81 | 37.10 | 807,002 | +0.25(+0.69%) |
Apr 15, 2014 | 36.39 | 36.86 | 36.39 | 36.85 | 699,840 | +0.47(+1.30%) |
Apr 14, 2014 | 36.31 | 36.41 | 36.12 | 36.38 | 496,838 | +0.17(+0.46%) |
Apr 11, 2014 | 36.10 | 36.50 | 36.10 | 36.21 | 1,002,928 | -0.14(-0.40%) |
Apr 10, 2014 | 36.67 | 36.90 | 36.24 | 36.35 | 419,656 | -0.36(-0.97%) |
Apr 09, 2014 | 36.84 | 36.85 | 36.53 | 36.71 | 1,078,336 | -0.13(-0.35%) |
Apr 08, 2014 | 36.59 | 36.84 | 36.46 | 36.84 | 413,280 | +0.28(+0.77%) |
Apr 07, 2014 | 36.27 | 36.81 | 36.27 | 36.56 | 536,176 | +0.19(+0.53%) |
Apr 04, 2014 | 36.23 | 36.55 | 36.14 | 36.36 | 404,815 | +0.21(+0.58%) |
Apr 03, 2014 | 36.28 | 36.30 | 36.03 | 36.15 | 303,008 | -0.11(-0.29%) |
Apr 02, 2014 | 36.16 | 36.30 | 36.04 | 36.26 | 422,609 | +0.03(+0.08%) |
Apr 01, 2014 | 36.06 | 36.23 | 35.82 | 36.23 | 946,640 | +0.16(+0.45%) |
Mar 31, 2014 | 36.14 | 36.16 | 35.64 | 36.06 | 1,216,378 | +0.27(+0.75%) |
Mar 28, 2014 | 35.58 | 35.89 | 35.58 | 35.80 | 357,524 | +0.27(+0.75%) |
Mar 27, 2014 | 35.15 | 35.57 | 35.13 | 35.53 | 496,658 | +0.25(+0.71%) |
Mar 26, 2014 | 35.71 | 35.74 | 35.28 | 35.28 | 338,567 | -0.36(-1.02%) |
Mar 25, 2014 | 35.49 | 35.72 | 35.35 | 35.64 | 668,552 | +0.35(+1.00%) |
Mar 24, 2014 | 35.53 | 35.60 | 35.13 | 35.29 | 795,191 | -0.23(-0.64%) |
Mar 21, 2014 | 35.36 | 35.63 | 35.31 | 35.52 | 505,225 | +0.33(+0.94%) |
Mar 20, 2014 | 34.98 | 35.21 | 34.76 | 35.19 | 840,243 | +0.12(+0.34%) |
Mar 19, 2014 | 35.81 | 35.98 | 34.98 | 35.07 | 847,703 | -0.74(-2.07%) |
Mar 18, 2014 | 35.71 | 35.81 | 35.55 | 35.81 | 362,240 | +0.13(+0.38%) |
Mar 17, 2014 | 35.66 | 35.88 | 35.56 | 35.67 | 690,101 | +0.09(+0.26%) |
Mar 14, 2014 | 35.46 | 35.75 | 35.35 | 35.58 | 419,680 | +0.09(+0.26%) |
Mar 13, 2014 | 35.74 | 35.80 | 35.44 | 35.49 | 384,319 | -0.18(-0.50%) |
Mar 12, 2014 | 35.52 | 35.75 | 35.52 | 35.67 | 357,634 | +0.07(+0.21%) |
Mar 11, 2014 | 35.39 | 35.69 | 35.38 | 35.59 | 342,591 | +0.27(+0.75%) |
Mar 10, 2014 | 35.49 | 35.54 | 35.19 | 35.33 | 388,070 | -0.18(-0.50%) |
Mar 07, 2014 | 35.82 | 35.82 | 35.33 | 35.51 | 1,063,950 | -0.41(-1.15%) |
Mar 06, 2014 | 36.22 | 36.22 | 35.83 | 35.92 | 704,544 | -0.28(-0.77%) |
Mar 05, 2014 | 36.32 | 36.39 | 35.93 | 36.20 | 659,771 | -0.10(-0.26%) |
Mar 04, 2014 | 36.01 | 36.33 | 35.98 | 36.29 | 731,847 | +0.54(+1.52%) |