Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.57 | 40.27 | 39.49 | 40.25 | 1,982,645 | +0.80(+2.04%) |
May 29, 2014 | 39.51 | 39.51 | 39.21 | 39.44 | 556,820 | +0.03(+0.08%) |
May 28, 2014 | 39.43 | 39.49 | 39.18 | 39.41 | 1,101,463 | +0.15(+0.38%) |
May 27, 2014 | 39.55 | 39.90 | 39.18 | 39.26 | 1,566,593 | -0.16(-0.40%) |
May 23, 2014 | 39.19 | 39.42 | 39.42 | 39.42 | 700,431 | +0.26(+0.68%) |
May 22, 2014 | 38.76 | 39.25 | 38.76 | 39.15 | 310,082 | +0.39(+1.00%) |
May 21, 2014 | 38.82 | 38.96 | 38.64 | 38.76 | 639,448 | +0.00(+0.00%) |
May 20, 2014 | 38.79 | 39.20 | 38.54 | 38.76 | 931,894 | -0.02(-0.06%) |
May 19, 2014 | 39.09 | 39.16 | 38.70 | 38.79 | 857,606 | -0.34(-0.87%) |
May 16, 2014 | 39.18 | 39.21 | 38.74 | 39.13 | 1,574,531 | -0.10(-0.25%) |
May 15, 2014 | 38.91 | 39.25 | 38.91 | 39.23 | 1,696,902 | +0.27(+0.68%) |
May 14, 2014 | 38.98 | 39.45 | 38.75 | 38.96 | 1,165,582 | +0.00(+0.00%) |
May 13, 2014 | 38.51 | 38.98 | 38.37 | 38.96 | 1,380,144 | +0.62(+1.62%) |
May 12, 2014 | 38.51 | 38.59 | 38.18 | 38.34 | 1,484,463 | +0.04(+0.11%) |
May 09, 2014 | 38.76 | 38.91 | 38.18 | 38.30 | 1,091,304 | -0.39(-1.01%) |
May 08, 2014 | 38.76 | 39.42 | 38.51 | 38.69 | 863,961 | +0.10(+0.26%) |
May 07, 2014 | 38.07 | 38.61 | 38.06 | 38.59 | 1,288,217 | +0.61(+1.60%) |
May 06, 2014 | 38.15 | 38.37 | 37.85 | 37.98 | 682,794 | -0.31(-0.82%) |
May 05, 2014 | 37.98 | 38.30 | 37.80 | 38.29 | 675,307 | +0.32(+0.84%) |
May 02, 2014 | 37.97 | 38.37 | 37.68 | 37.97 | 988,447 | -0.04(-0.11%) |
May 01, 2014 | 37.55 | 38.01 | 37.36 | 38.01 | 773,867 | +0.57(+1.52%) |
Apr 30, 2014 | 37.81 | 37.96 | 37.41 | 37.45 | 921,717 | -0.30(-0.78%) |
Apr 29, 2014 | 38.24 | 38.35 | 37.71 | 37.74 | 841,061 | -0.46(-1.21%) |
Apr 28, 2014 | 38.01 | 38.31 | 37.78 | 38.20 | 1,253,675 | +0.27(+0.72%) |
Apr 25, 2014 | 37.80 | 37.94 | 37.63 | 37.93 | 805,973 | +0.10(+0.26%) |
Apr 24, 2014 | 37.73 | 38.01 | 37.51 | 37.83 | 725,078 | +0.12(+0.31%) |
Apr 23, 2014 | 37.92 | 38.06 | 37.66 | 37.72 | 952,807 | -0.12(-0.33%) |
Apr 22, 2014 | 37.73 | 37.96 | 37.53 | 37.84 | 732,012 | +0.18(+0.48%) |
Apr 21, 2014 | 37.75 | 37.94 | 37.48 | 37.66 | 612,965 | +0.10(+0.26%) |
Apr 17, 2014 | 37.82 | 37.56 | 37.56 | 37.56 | 702,779 | -0.25(-0.65%) |
Apr 16, 2014 | 37.64 | 37.81 | 37.36 | 37.81 | 1,084,106 | +0.26(+0.68%) |
Apr 15, 2014 | 37.47 | 37.68 | 37.10 | 37.55 | 1,045,465 | -0.07(-0.20%) |
Apr 14, 2014 | 37.64 | 37.82 | 37.34 | 37.63 | 960,298 | +0.21(+0.55%) |
Apr 11, 2014 | 37.44 | 37.61 | 37.33 | 37.42 | 1,066,112 | -0.02(-0.07%) |
Apr 10, 2014 | 37.51 | 37.87 | 37.29 | 37.45 | 1,162,606 | -0.12(-0.31%) |
Apr 09, 2014 | 37.50 | 37.59 | 37.09 | 37.56 | 830,209 | +0.16(+0.42%) |
Apr 08, 2014 | 37.36 | 37.47 | 36.98 | 37.41 | 1,304,302 | +0.01(+0.02%) |
Apr 07, 2014 | 37.62 | 37.85 | 37.37 | 37.40 | 780,529 | -0.26(-0.70%) |
Apr 04, 2014 | 37.57 | 38.02 | 37.42 | 37.66 | 956,169 | +0.21(+0.57%) |
Apr 03, 2014 | 37.46 | 37.69 | 37.36 | 37.45 | 751,653 | +0.01(+0.02%) |
Apr 02, 2014 | 37.13 | 37.54 | 36.92 | 37.44 | 716,121 | +0.30(+0.80%) |
Apr 01, 2014 | 37.32 | 37.37 | 36.90 | 37.14 | 1,079,610 | -0.20(-0.53%) |
Mar 31, 2014 | 37.24 | 37.62 | 36.99 | 37.34 | 1,267,124 | +0.22(+0.60%) |
Mar 28, 2014 | 37.02 | 37.25 | 36.99 | 37.12 | 778,251 | +0.14(+0.38%) |
Mar 27, 2014 | 36.65 | 36.99 | 36.40 | 36.98 | 689,444 | +0.43(+1.17%) |
Mar 26, 2014 | 37.05 | 37.17 | 36.53 | 36.55 | 784,704 | -0.50(-1.35%) |
Mar 25, 2014 | 37.31 | 37.31 | 36.96 | 37.05 | 552,807 | -0.10(-0.27%) |
Mar 24, 2014 | 37.22 | 37.41 | 36.98 | 37.15 | 689,609 | +0.09(+0.24%) |
Mar 21, 2014 | 36.95 | 37.45 | 36.77 | 37.06 | 1,362,521 | +0.33(+0.90%) |
Mar 20, 2014 | 36.81 | 36.96 | 36.64 | 36.73 | 891,692 | -0.21(-0.56%) |
Mar 19, 2014 | 37.45 | 37.64 | 36.86 | 36.94 | 615,130 | -0.48(-1.27%) |
Mar 18, 2014 | 37.21 | 37.60 | 37.13 | 37.41 | 871,404 | +0.30(+0.80%) |
Mar 17, 2014 | 37.53 | 37.53 | 37.00 | 37.12 | 708,227 | -0.35(-0.94%) |
Mar 14, 2014 | 37.04 | 37.72 | 37.01 | 37.47 | 1,339,796 | +0.47(+1.27%) |
Mar 13, 2014 | 36.55 | 37.05 | 36.40 | 37.00 | 1,053,585 | +0.59(+1.63%) |
Mar 12, 2014 | 35.97 | 36.42 | 35.93 | 36.41 | 711,018 | +0.35(+0.96%) |
Mar 11, 2014 | 36.40 | 36.46 | 35.88 | 36.06 | 1,063,182 | -0.48(-1.31%) |
Mar 10, 2014 | 36.48 | 36.65 | 36.30 | 36.54 | 1,021,750 | +0.07(+0.18%) |
Mar 07, 2014 | 36.52 | 36.60 | 36.23 | 36.48 | 878,553 | -0.01(-0.02%) |
Mar 06, 2014 | 36.60 | 36.72 | 36.40 | 36.48 | 954,271 | +0.01(+0.02%) |
Mar 05, 2014 | 36.53 | 36.64 | 36.22 | 36.48 | 1,000,526 | -0.10(-0.27%) |
Mar 04, 2014 | 36.60 | 36.79 | 36.44 | 36.57 | 871,941 | +0.26(+0.72%) |