Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.16 | 39.22 | 38.93 | 38.98 | 154,788 | -0.08(-0.20%) |
May 29, 2014 | 39.22 | 39.28 | 38.88 | 39.06 | 98,391 | -0.07(-0.18%) |
May 28, 2014 | 39.39 | 39.54 | 38.99 | 39.13 | 100,292 | -0.35(-0.89%) |
May 27, 2014 | 39.50 | 40.00 | 39.23 | 39.48 | 111,183 | +0.11(+0.28%) |
May 23, 2014 | 39.27 | 39.37 | 39.37 | 39.37 | 276,600 | -0.24(-0.61%) |
May 22, 2014 | 39.50 | 39.77 | 39.22 | 39.61 | 57,755 | +0.15(+0.38%) |
May 21, 2014 | 39.54 | 39.73 | 39.29 | 39.46 | 139,437 | +0.14(+0.36%) |
May 20, 2014 | 39.50 | 39.52 | 38.99 | 39.32 | 124,424 | -0.27(-0.68%) |
May 19, 2014 | 39.21 | 39.78 | 39.10 | 39.59 | 164,804 | +0.19(+0.48%) |
May 16, 2014 | 39.27 | 39.50 | 38.99 | 39.40 | 130,062 | +0.13(+0.33%) |
May 15, 2014 | 38.48 | 39.55 | 36.98 | 39.27 | 618,348 | +0.59(+1.53%) |
May 14, 2014 | 39.25 | 39.48 | 38.34 | 38.68 | 275,922 | -0.72(-1.83%) |
May 13, 2014 | 39.57 | 39.86 | 39.05 | 39.40 | 168,269 | -0.18(-0.45%) |
May 12, 2014 | 39.18 | 40.01 | 39.13 | 39.58 | 178,019 | +0.45(+1.15%) |
May 09, 2014 | 38.77 | 39.14 | 38.39 | 39.13 | 187,799 | +0.16(+0.41%) |
May 08, 2014 | 39.37 | 39.97 | 38.65 | 38.97 | 198,097 | -0.57(-1.44%) |
May 07, 2014 | 39.53 | 39.70 | 39.12 | 39.54 | 199,527 | +0.07(+0.18%) |
May 06, 2014 | 39.76 | 40.08 | 39.29 | 39.47 | 174,548 | -0.50(-1.25%) |
May 05, 2014 | 40.35 | 40.35 | 39.48 | 39.97 | 270,722 | -0.96(-2.35%) |
May 02, 2014 | 41.20 | 41.64 | 40.23 | 40.93 | 267,454 | -0.01(-0.02%) |
May 01, 2014 | 40.70 | 40.94 | 39.85 | 40.94 | 226,426 | +0.16(+0.39%) |
Apr 30, 2014 | 39.96 | 41.02 | 39.67 | 40.78 | 248,199 | +0.68(+1.70%) |
Apr 29, 2014 | 40.25 | 40.53 | 39.67 | 40.10 | 260,128 | +0.09(+0.22%) |
Apr 28, 2014 | 40.82 | 41.16 | 39.85 | 40.01 | 644,887 | -0.58(-1.43%) |
Apr 25, 2014 | 40.42 | 41.10 | 40.24 | 40.59 | 186,658 | +0.13(+0.32%) |
Apr 24, 2014 | 41.28 | 41.39 | 40.23 | 40.46 | 121,981 | -0.56(-1.37%) |
Apr 23, 2014 | 40.43 | 41.04 | 40.25 | 41.02 | 102,169 | +0.56(+1.38%) |
Apr 22, 2014 | 40.11 | 40.56 | 39.96 | 40.46 | 75,864 | +0.16(+0.40%) |
Apr 21, 2014 | 39.43 | 40.36 | 39.31 | 40.30 | 81,574 | +0.80(+2.03%) |
Apr 17, 2014 | 38.56 | 39.50 | 39.50 | 39.50 | 126,700 | +0.81(+2.09%) |
Apr 16, 2014 | 38.34 | 38.81 | 38.13 | 38.69 | 58,409 | +0.49(+1.28%) |
Apr 15, 2014 | 38.79 | 38.79 | 37.63 | 38.20 | 133,903 | -0.58(-1.50%) |
Apr 14, 2014 | 38.94 | 39.04 | 38.28 | 38.78 | 114,709 | +0.15(+0.39%) |
Apr 11, 2014 | 39.69 | 39.69 | 38.48 | 38.63 | 191,241 | -1.37(-3.42%) |
Apr 10, 2014 | 40.75 | 41.16 | 39.81 | 40.00 | 211,874 | -0.67(-1.65%) |
Apr 09, 2014 | 39.69 | 40.70 | 39.69 | 40.67 | 85,000 | +0.83(+2.08%) |
Apr 08, 2014 | 40.07 | 40.24 | 39.29 | 39.84 | 193,634 | -0.31(-0.77%) |
Apr 07, 2014 | 41.00 | 41.36 | 40.06 | 40.15 | 130,879 | -0.97(-2.36%) |
Apr 04, 2014 | 41.93 | 41.98 | 40.81 | 41.12 | 317,753 | -0.76(-1.81%) |
Apr 03, 2014 | 41.93 | 42.00 | 41.24 | 41.88 | 320,270 | +0.07(+0.17%) |
Apr 02, 2014 | 41.47 | 41.99 | 41.38 | 41.81 | 316,720 | +0.44(+1.06%) |
Apr 01, 2014 | 40.00 | 41.80 | 39.95 | 41.37 | 613,133 | +2.26(+5.78%) |
Mar 31, 2014 | 38.78 | 39.68 | 38.55 | 39.11 | 517,492 | +0.44(+1.14%) |
Mar 28, 2014 | 38.00 | 38.77 | 37.76 | 38.67 | 187,329 | +0.92(+2.44%) |
Mar 27, 2014 | 37.00 | 38.43 | 36.63 | 37.75 | 626,965 | +0.75(+2.03%) |
Mar 26, 2014 | 37.45 | 37.73 | 36.48 | 37.00 | 3,025,887 | -2.10(-5.37%) |
Mar 25, 2014 | 39.13 | 39.59 | 38.69 | 39.10 | 53,355 | +0.15(+0.39%) |
Mar 24, 2014 | 39.35 | 39.49 | 38.19 | 38.95 | 68,238 | -0.48(-1.22%) |
Mar 21, 2014 | 40.00 | 40.00 | 39.40 | 39.43 | 160,934 | -0.55(-1.38%) |
Mar 20, 2014 | 39.68 | 40.04 | 39.63 | 39.98 | 56,126 | +0.32(+0.81%) |
Mar 19, 2014 | 39.39 | 39.78 | 38.97 | 39.66 | 108,537 | +0.41(+1.04%) |
Mar 18, 2014 | 39.20 | 39.84 | 39.06 | 39.25 | 148,896 | -0.03(-0.08%) |
Mar 17, 2014 | 39.57 | 39.87 | 39.22 | 39.28 | 273,206 | -0.20(-0.51%) |
Mar 14, 2014 | 38.53 | 40.05 | 38.30 | 39.48 | 278,605 | -0.09(-0.23%) |
Mar 13, 2014 | 40.00 | 40.00 | 39.28 | 39.57 | 82,915 | -0.27(-0.68%) |
Mar 12, 2014 | 39.61 | 39.88 | 39.25 | 39.84 | 93,629 | +0.20(+0.50%) |
Mar 11, 2014 | 40.00 | 40.00 | 39.38 | 39.64 | 49,290 | -0.36(-0.90%) |
Mar 10, 2014 | 39.65 | 40.00 | 39.08 | 40.00 | 44,699 | +0.22(+0.55%) |
Mar 07, 2014 | 39.78 | 40.00 | 39.55 | 39.78 | 88,600 | +0.17(+0.43%) |
Mar 06, 2014 | 39.20 | 39.74 | 39.03 | 39.61 | 72,940 | +0.35(+0.89%) |
Mar 05, 2014 | 39.17 | 39.49 | 38.30 | 39.26 | 122,899 | +0.11(+0.28%) |
Mar 04, 2014 | 39.23 | 39.81 | 38.83 | 39.15 | 79,566 | +0.22(+0.57%) |