Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.83 | 37.83 | 37.04 | 37.15 | 832,293 | -0.59(-1.58%) |
May 29, 2014 | 37.55 | 37.81 | 37.32 | 37.74 | 476,216 | +0.20(+0.53%) |
May 28, 2014 | 37.64 | 37.95 | 37.33 | 37.54 | 828,390 | -0.21(-0.55%) |
May 27, 2014 | 37.55 | 37.90 | 37.36 | 37.75 | 1,034,057 | +0.48(+1.30%) |
May 23, 2014 | 36.54 | 37.27 | 37.27 | 37.27 | 1,064,541 | +0.93(+2.56%) |
May 22, 2014 | 36.15 | 36.47 | 35.74 | 36.34 | 883,039 | +0.39(+1.08%) |
May 21, 2014 | 35.59 | 36.07 | 34.97 | 35.95 | 988,815 | +0.46(+1.31%) |
May 20, 2014 | 35.98 | 36.08 | 35.26 | 35.48 | 1,228,020 | -0.69(-1.90%) |
May 19, 2014 | 35.42 | 36.56 | 35.42 | 36.17 | 1,293,418 | +0.70(+1.96%) |
May 16, 2014 | 35.00 | 35.69 | 34.97 | 35.48 | 1,310,841 | +0.70(+2.00%) |
May 15, 2014 | 34.57 | 34.88 | 33.78 | 34.78 | 1,659,945 | -0.08(-0.22%) |
May 14, 2014 | 35.46 | 35.66 | 34.85 | 34.86 | 1,102,416 | -0.79(-2.22%) |
May 13, 2014 | 35.77 | 35.98 | 35.53 | 35.65 | 1,169,417 | -0.12(-0.34%) |
May 12, 2014 | 34.14 | 35.95 | 34.13 | 35.77 | 2,127,842 | +1.99(+5.88%) |
May 09, 2014 | 33.33 | 33.79 | 33.07 | 33.78 | 1,136,286 | +0.29(+0.87%) |
May 08, 2014 | 33.79 | 34.54 | 33.48 | 33.49 | 1,158,737 | -0.29(-0.87%) |
May 07, 2014 | 34.03 | 34.12 | 33.13 | 33.78 | 1,338,996 | -0.20(-0.58%) |
May 06, 2014 | 34.70 | 34.99 | 33.95 | 33.98 | 1,410,370 | -0.77(-2.20%) |
May 05, 2014 | 35.18 | 35.39 | 34.60 | 34.74 | 1,002,927 | -0.77(-2.18%) |
May 02, 2014 | 35.21 | 36.05 | 35.16 | 35.52 | 1,086,998 | +0.58(+1.67%) |
May 01, 2014 | 34.68 | 35.17 | 34.47 | 34.93 | 1,225,756 | +0.38(+1.10%) |
Apr 30, 2014 | 34.65 | 34.86 | 34.18 | 34.56 | 1,219,332 | -0.12(-0.35%) |
Apr 29, 2014 | 34.86 | 34.94 | 33.79 | 34.68 | 2,323,355 | -0.12(-0.35%) |
Apr 28, 2014 | 35.47 | 35.60 | 34.38 | 34.80 | 1,966,531 | -0.50(-1.41%) |
Apr 25, 2014 | 35.66 | 35.87 | 34.63 | 35.30 | 1,423,236 | -0.63(-1.75%) |
Apr 24, 2014 | 36.94 | 37.38 | 35.66 | 35.92 | 1,727,501 | -0.92(-2.50%) |
Apr 23, 2014 | 37.09 | 37.29 | 36.73 | 36.84 | 936,532 | -0.44(-1.18%) |
Apr 22, 2014 | 37.02 | 37.47 | 36.98 | 37.28 | 745,140 | +0.28(+0.77%) |
Apr 21, 2014 | 37.08 | 37.15 | 36.52 | 37.00 | 808,992 | -0.11(-0.30%) |
Apr 17, 2014 | 36.90 | 37.11 | 37.11 | 37.11 | 421,254 | +0.11(+0.30%) |
Apr 16, 2014 | 36.91 | 37.16 | 36.58 | 37.00 | 522,681 | +0.48(+1.32%) |
Apr 15, 2014 | 36.09 | 36.66 | 35.58 | 36.52 | 887,162 | +0.55(+1.53%) |
Apr 14, 2014 | 36.28 | 36.60 | 35.60 | 35.97 | 867,760 | +0.15(+0.41%) |
Apr 11, 2014 | 36.40 | 36.64 | 35.71 | 35.82 | 1,068,590 | -1.01(-2.73%) |
Apr 10, 2014 | 37.68 | 37.83 | 36.64 | 36.83 | 911,179 | -0.95(-2.50%) |
Apr 09, 2014 | 37.57 | 37.80 | 36.77 | 37.77 | 1,299,973 | +0.44(+1.17%) |
Apr 08, 2014 | 36.56 | 37.56 | 35.91 | 37.33 | 3,230,482 | +0.34(+0.93%) |
Apr 07, 2014 | 38.11 | 38.21 | 36.67 | 36.99 | 1,813,194 | -1.38(-3.61%) |
Apr 04, 2014 | 39.88 | 39.90 | 38.37 | 38.37 | 959,292 | -1.23(-3.10%) |
Apr 03, 2014 | 39.98 | 40.08 | 39.48 | 39.60 | 978,696 | -0.40(-1.01%) |
Apr 02, 2014 | 39.83 | 40.46 | 39.35 | 40.01 | 1,025,924 | +0.26(+0.65%) |
Apr 01, 2014 | 39.07 | 39.87 | 38.97 | 39.75 | 1,086,824 | +0.81(+2.08%) |
Mar 31, 2014 | 38.62 | 39.25 | 38.51 | 38.94 | 644,215 | +0.55(+1.43%) |
Mar 28, 2014 | 38.36 | 39.13 | 38.24 | 38.39 | 810,533 | +0.05(+0.13%) |
Mar 27, 2014 | 38.86 | 38.88 | 38.07 | 38.34 | 1,208,869 | -0.71(-1.83%) |
Mar 26, 2014 | 39.96 | 40.08 | 38.93 | 39.05 | 748,852 | -0.54(-1.37%) |
Mar 25, 2014 | 39.72 | 39.97 | 38.98 | 39.59 | 627,682 | +0.04(+0.11%) |
Mar 24, 2014 | 40.26 | 40.33 | 39.36 | 39.55 | 1,144,575 | -0.58(-1.44%) |
Mar 21, 2014 | 40.26 | 41.00 | 40.00 | 40.13 | 2,057,124 | -0.06(-0.15%) |
Mar 20, 2014 | 39.54 | 40.22 | 39.53 | 40.19 | 1,075,224 | +0.57(+1.43%) |
Mar 19, 2014 | 39.52 | 39.84 | 39.34 | 39.62 | 855,223 | +0.08(+0.20%) |
Mar 18, 2014 | 39.06 | 39.58 | 38.86 | 39.54 | 897,281 | +0.52(+1.34%) |
Mar 17, 2014 | 38.61 | 39.37 | 38.55 | 39.02 | 775,500 | +0.55(+1.43%) |
Mar 14, 2014 | 38.29 | 38.85 | 38.20 | 38.47 | 759,211 | +0.09(+0.25%) |
Mar 13, 2014 | 39.16 | 39.34 | 38.21 | 38.37 | 807,689 | -0.64(-1.65%) |
Mar 12, 2014 | 38.79 | 39.03 | 38.61 | 39.02 | 634,593 | -0.05(-0.13%) |
Mar 11, 2014 | 39.53 | 39.67 | 38.94 | 39.07 | 596,986 | -0.43(-1.09%) |
Mar 10, 2014 | 39.29 | 39.58 | 38.98 | 39.50 | 833,684 | +0.17(+0.44%) |
Mar 07, 2014 | 39.59 | 39.77 | 39.08 | 39.33 | 695,474 | -0.04(-0.11%) |
Mar 06, 2014 | 39.46 | 39.55 | 39.16 | 39.37 | 1,034,392 | +0.09(+0.24%) |
Mar 05, 2014 | 39.16 | 39.41 | 38.88 | 39.28 | 809,062 | +0.03(+0.07%) |
Mar 04, 2014 | 38.68 | 39.56 | 38.64 | 39.25 | 1,563,574 | +0.79(+2.06%) |