Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.19 | 38.22 | 38.02 | 38.17 | 411,535 | -0.06(-0.17%) |
May 29, 2014 | 38.03 | 38.23 | 37.87 | 38.23 | 441,162 | +0.27(+0.71%) |
May 28, 2014 | 37.87 | 38.04 | 37.78 | 37.97 | 1,577,342 | +0.11(+0.28%) |
May 27, 2014 | 37.86 | 37.96 | 37.71 | 37.86 | 273,710 | +0.11(+0.30%) |
May 23, 2014 | 37.89 | 37.75 | 37.75 | 37.75 | 292,311 | -0.17(-0.45%) |
May 22, 2014 | 37.88 | 38.03 | 37.80 | 37.92 | 232,904 | +0.04(+0.09%) |
May 21, 2014 | 37.56 | 37.93 | 37.56 | 37.88 | 371,417 | +0.42(+1.13%) |
May 20, 2014 | 37.56 | 37.59 | 37.38 | 37.46 | 355,931 | -0.08(-0.23%) |
May 19, 2014 | 37.37 | 37.64 | 37.35 | 37.54 | 388,754 | +0.12(+0.32%) |
May 16, 2014 | 37.56 | 37.56 | 37.26 | 37.42 | 377,029 | -0.09(-0.24%) |
May 15, 2014 | 37.89 | 37.90 | 37.25 | 37.52 | 374,866 | -0.46(-1.21%) |
May 14, 2014 | 37.95 | 38.09 | 37.92 | 37.97 | 469,188 | -0.04(-0.09%) |
May 13, 2014 | 37.91 | 38.01 | 37.84 | 38.01 | 388,671 | +0.17(+0.45%) |
May 12, 2014 | 37.78 | 37.86 | 37.62 | 37.84 | 351,294 | +0.22(+0.58%) |
May 09, 2014 | 37.66 | 37.71 | 37.46 | 37.62 | 254,481 | +0.01(+0.02%) |
May 08, 2014 | 38.08 | 38.15 | 37.60 | 37.61 | 508,005 | -0.61(-1.60%) |
May 07, 2014 | 38.07 | 38.24 | 37.85 | 38.23 | 601,772 | +0.33(+0.87%) |
May 06, 2014 | 37.90 | 38.06 | 37.85 | 37.90 | 346,731 | +0.04(+0.11%) |
May 05, 2014 | 37.56 | 37.91 | 37.47 | 37.85 | 507,721 | +0.17(+0.45%) |
May 02, 2014 | 37.54 | 37.92 | 37.43 | 37.68 | 590,193 | +0.10(+0.26%) |
May 01, 2014 | 37.68 | 37.71 | 37.46 | 37.59 | 1,422,660 | -0.10(-0.26%) |
Apr 30, 2014 | 37.63 | 37.70 | 37.38 | 37.68 | 302,913 | +0.01(+0.04%) |
Apr 29, 2014 | 37.66 | 38.01 | 37.66 | 37.67 | 460,070 | +0.20(+0.55%) |
Apr 28, 2014 | 37.56 | 37.61 | 37.20 | 37.47 | 1,544,786 | +0.04(+0.11%) |
Apr 25, 2014 | 37.56 | 37.66 | 37.33 | 37.42 | 714,305 | -0.22(-0.58%) |
Apr 24, 2014 | 37.78 | 37.81 | 37.59 | 37.64 | 457,436 | -0.04(-0.11%) |
Apr 23, 2014 | 37.50 | 37.78 | 37.50 | 37.68 | 424,958 | +0.18(+0.47%) |
Apr 22, 2014 | 37.50 | 37.61 | 37.32 | 37.51 | 462,080 | -0.06(-0.15%) |
Apr 21, 2014 | 37.29 | 37.56 | 37.26 | 37.56 | 487,661 | +0.21(+0.57%) |
Apr 17, 2014 | 37.01 | 37.35 | 37.35 | 37.35 | 400,064 | +0.35(+0.93%) |
Apr 16, 2014 | 36.79 | 37.01 | 36.71 | 37.01 | 486,933 | +0.46(+1.25%) |
Apr 15, 2014 | 36.11 | 36.56 | 35.97 | 36.55 | 550,331 | +0.46(+1.29%) |
Apr 14, 2014 | 35.87 | 36.19 | 35.74 | 36.09 | 403,711 | +0.45(+1.27%) |
Apr 11, 2014 | 35.61 | 35.82 | 35.56 | 35.63 | 408,926 | -0.11(-0.32%) |
Apr 10, 2014 | 36.10 | 36.28 | 35.67 | 35.75 | 329,921 | -0.50(-1.38%) |
Apr 09, 2014 | 36.16 | 36.25 | 35.88 | 36.25 | 294,482 | +0.19(+0.53%) |
Apr 08, 2014 | 35.74 | 36.12 | 35.72 | 36.06 | 368,272 | +0.36(+1.01%) |
Apr 07, 2014 | 36.17 | 36.20 | 35.69 | 35.70 | 406,605 | -0.57(-1.57%) |
Apr 04, 2014 | 36.63 | 36.71 | 36.19 | 36.27 | 338,073 | -0.15(-0.41%) |
Apr 03, 2014 | 36.27 | 36.53 | 36.23 | 36.42 | 359,430 | +0.15(+0.41%) |
Apr 02, 2014 | 36.08 | 36.28 | 36.04 | 36.27 | 381,682 | +0.15(+0.41%) |
Apr 01, 2014 | 35.95 | 36.12 | 35.90 | 36.12 | 691,789 | +0.21(+0.59%) |
Mar 31, 2014 | 36.09 | 36.12 | 35.81 | 35.91 | 575,597 | +0.01(+0.04%) |
Mar 28, 2014 | 35.61 | 35.97 | 35.54 | 35.90 | 378,271 | +0.44(+1.25%) |
Mar 27, 2014 | 35.16 | 35.51 | 35.06 | 35.45 | 298,266 | +0.32(+0.90%) |
Mar 26, 2014 | 35.44 | 35.52 | 35.11 | 35.13 | 564,200 | -0.14(-0.40%) |
Mar 25, 2014 | 35.17 | 35.36 | 35.17 | 35.28 | 458,001 | +0.26(+0.74%) |
Mar 24, 2014 | 35.23 | 35.33 | 34.95 | 35.02 | 467,203 | -0.04(-0.12%) |
Mar 21, 2014 | 35.15 | 35.34 | 35.06 | 35.06 | 699,286 | +0.09(+0.26%) |
Mar 20, 2014 | 34.69 | 35.02 | 34.55 | 34.97 | 597,147 | +0.17(+0.48%) |
Mar 19, 2014 | 35.10 | 35.12 | 34.61 | 34.80 | 599,194 | -0.27(-0.78%) |
Mar 18, 2014 | 34.89 | 35.17 | 34.79 | 35.07 | 934,133 | +0.32(+0.91%) |
Mar 17, 2014 | 34.71 | 34.86 | 34.64 | 34.76 | 496,638 | +0.20(+0.57%) |
Mar 14, 2014 | 34.47 | 34.66 | 34.44 | 34.56 | 457,701 | +0.08(+0.22%) |
Mar 13, 2014 | 34.86 | 34.88 | 34.37 | 34.48 | 1,054,121 | -0.33(-0.95%) |
Mar 12, 2014 | 34.59 | 34.92 | 34.56 | 34.81 | 453,495 | +0.01(+0.02%) |
Mar 11, 2014 | 35.23 | 35.28 | 34.71 | 34.80 | 570,279 | -0.45(-1.27%) |
Mar 10, 2014 | 35.14 | 35.25 | 34.94 | 35.25 | 400,979 | +0.07(+0.20%) |
Mar 07, 2014 | 35.20 | 35.25 | 35.02 | 35.18 | 381,069 | +0.13(+0.36%) |
Mar 06, 2014 | 34.88 | 35.09 | 34.85 | 35.06 | 381,103 | +0.20(+0.57%) |
Mar 05, 2014 | 35.11 | 35.13 | 34.76 | 34.86 | 430,946 | -0.35(-0.99%) |
Mar 04, 2014 | 35.13 | 35.33 | 35.02 | 35.20 | 588,938 | +0.37(+1.05%) |