Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.17 | 45.32 | 43.06 | 44.55 | 84,985 | +1.51(+3.51%) |
May 29, 2014 | 41.85 | 43.49 | 41.79 | 43.04 | 40,861 | +1.11(+2.66%) |
May 28, 2014 | 41.11 | 42.34 | 40.77 | 41.92 | 22,792 | +0.91(+2.21%) |
May 27, 2014 | 40.28 | 41.50 | 40.21 | 41.02 | 38,924 | +0.53(+1.30%) |
May 23, 2014 | 40.28 | 40.49 | 40.49 | 40.49 | 2,084 | +0.42(+1.06%) |
May 22, 2014 | 40.11 | 40.61 | 39.77 | 40.07 | 107,400 | +0.11(+0.28%) |
May 21, 2014 | 40.27 | 40.27 | 39.78 | 39.95 | 10,143 | +0.02(+0.04%) |
May 20, 2014 | 40.87 | 40.87 | 39.93 | 39.94 | 10,977 | -0.64(-1.57%) |
May 19, 2014 | 40.54 | 40.96 | 40.20 | 40.58 | 29,385 | +0.04(+0.11%) |
May 16, 2014 | 39.32 | 40.57 | 38.75 | 40.53 | 45,140 | +1.41(+3.60%) |
May 15, 2014 | 38.73 | 39.38 | 38.51 | 39.13 | 57,053 | +0.56(+1.46%) |
May 14, 2014 | 38.61 | 39.25 | 37.82 | 38.56 | 41,266 | +0.08(+0.20%) |
May 13, 2014 | 38.60 | 39.38 | 38.49 | 38.49 | 11,074 | -0.11(-0.29%) |
May 12, 2014 | 39.20 | 39.47 | 38.35 | 38.60 | 23,065 | -0.29(-0.75%) |
May 09, 2014 | 38.82 | 39.06 | 38.64 | 38.89 | 25,935 | +0.06(+0.16%) |
May 08, 2014 | 38.94 | 39.21 | 38.64 | 38.83 | 6,317 | -0.03(-0.09%) |
May 07, 2014 | 38.66 | 38.94 | 38.46 | 38.87 | 28,954 | +0.41(+1.06%) |
May 06, 2014 | 38.63 | 38.86 | 38.34 | 38.46 | 24,128 | -0.24(-0.62%) |
May 05, 2014 | 37.92 | 38.84 | 37.47 | 38.70 | 23,896 | +0.97(+2.56%) |
May 02, 2014 | 37.89 | 38.20 | 37.22 | 37.73 | 24,249 | +0.95(+2.58%) |
May 01, 2014 | 38.11 | 38.64 | 36.35 | 36.79 | 21,571 | -1.30(-3.40%) |
Apr 30, 2014 | 37.74 | 38.08 | 37.61 | 38.08 | 4,296 | +0.50(+1.33%) |
Apr 29, 2014 | 37.71 | 37.89 | 37.35 | 37.58 | 36,140 | +0.22(+0.58%) |
Apr 28, 2014 | 37.50 | 37.83 | 37.16 | 37.36 | 41,595 | +0.20(+0.53%) |
Apr 25, 2014 | 38.00 | 38.10 | 37.16 | 37.16 | 42,493 | -0.96(-2.51%) |
Apr 24, 2014 | 37.79 | 38.17 | 37.43 | 38.12 | 17,167 | +0.57(+1.52%) |
Apr 23, 2014 | 36.96 | 37.75 | 36.96 | 37.55 | 6,936 | -0.23(-0.62%) |
Apr 22, 2014 | 37.82 | 37.99 | 37.71 | 37.79 | 7,264 | +0.22(+0.60%) |
Apr 21, 2014 | 38.05 | 38.05 | 37.56 | 37.56 | 6,975 | -0.48(-1.27%) |
Apr 17, 2014 | 38.08 | 38.05 | 38.05 | 38.05 | 7,064 | -0.01(-0.02%) |
Apr 16, 2014 | 37.73 | 38.06 | 37.73 | 38.05 | 4,000 | +0.16(+0.41%) |
Apr 15, 2014 | 38.24 | 38.24 | 37.72 | 37.90 | 3,629 | -0.34(-0.88%) |
Apr 14, 2014 | 38.12 | 38.34 | 37.86 | 38.24 | 8,643 | +0.25(+0.66%) |
Apr 11, 2014 | 38.08 | 38.15 | 37.85 | 37.99 | 5,268 | +0.03(+0.09%) |
Apr 10, 2014 | 38.33 | 38.33 | 37.95 | 37.95 | 3,335 | -0.43(-1.12%) |
Apr 09, 2014 | 38.53 | 38.54 | 38.09 | 38.38 | 5,388 | +0.16(+0.41%) |
Apr 08, 2014 | 38.10 | 38.64 | 38.10 | 38.23 | 3,198 | +0.50(+1.33%) |
Apr 07, 2014 | 38.10 | 38.17 | 37.55 | 37.73 | 7,285 | -0.21(-0.55%) |
Apr 04, 2014 | 37.71 | 38.46 | 37.65 | 37.93 | 14,236 | +0.68(+1.83%) |
Apr 03, 2014 | 37.67 | 37.86 | 37.18 | 37.25 | 6,084 | -0.63(-1.66%) |
Apr 02, 2014 | 37.60 | 37.90 | 37.02 | 37.88 | 6,214 | +0.07(+0.18%) |
Apr 01, 2014 | 37.79 | 37.99 | 37.67 | 37.81 | 30,449 | +0.10(+0.27%) |
Mar 31, 2014 | 37.91 | 37.91 | 37.67 | 37.71 | 11,158 | -0.12(-0.32%) |
Mar 28, 2014 | 37.91 | 38.08 | 37.79 | 37.83 | 34,592 | +0.13(+0.34%) |
Mar 27, 2014 | 36.95 | 37.93 | 36.95 | 37.70 | 12,718 | +0.69(+1.87%) |
Mar 26, 2014 | 37.13 | 37.25 | 36.85 | 37.01 | 6,705 | +0.01(+0.02%) |
Mar 25, 2014 | 37.80 | 37.81 | 37.00 | 37.00 | 22,213 | +0.05(+0.14%) |
Mar 24, 2014 | 36.91 | 37.39 | 36.63 | 36.95 | 12,443 | +0.21(+0.56%) |
Mar 21, 2014 | 37.35 | 37.55 | 36.72 | 36.74 | 7,978 | -0.46(-1.23%) |
Mar 20, 2014 | 37.46 | 37.48 | 37.02 | 37.20 | 9,057 | -0.05(-0.14%) |
Mar 19, 2014 | 37.00 | 37.42 | 36.74 | 37.25 | 43,213 | +0.41(+1.10%) |
Mar 18, 2014 | 37.24 | 37.24 | 36.70 | 36.85 | 18,763 | -0.32(-0.86%) |
Mar 17, 2014 | 37.11 | 37.60 | 36.87 | 37.16 | 2,149 | +0.21(+0.56%) |
Mar 14, 2014 | 36.92 | 37.00 | 36.80 | 36.96 | 9,953 | +0.25(+0.68%) |
Mar 13, 2014 | 37.45 | 37.67 | 36.71 | 36.71 | 3,727 | -0.54(-1.44%) |
Mar 12, 2014 | 36.91 | 37.25 | 36.83 | 37.24 | 5,954 | +0.54(+1.46%) |
Mar 11, 2014 | 37.07 | 37.07 | 36.53 | 36.71 | 9,097 | -0.63(-1.69%) |
Mar 10, 2014 | 37.30 | 38.47 | 37.14 | 37.34 | 22,076 | -0.22(-0.57%) |
Mar 07, 2014 | 37.35 | 37.58 | 37.30 | 37.55 | 5,199 | +0.34(+0.90%) |
Mar 06, 2014 | 36.99 | 37.73 | 36.74 | 37.22 | 19,477 | +0.16(+0.44%) |
Mar 05, 2014 | 36.27 | 37.05 | 36.00 | 37.05 | 21,058 | +0.92(+2.53%) |
Mar 04, 2014 | 36.00 | 36.31 | 35.76 | 36.14 | 9,907 | +0.22(+0.60%) |