Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.68 | 39.82 | 38.72 | 38.87 | 188,023 | -0.65(-1.64%) |
May 29, 2014 | 39.94 | 40.00 | 39.25 | 39.52 | 239,400 | -0.13(-0.33%) |
May 28, 2014 | 40.02 | 40.23 | 39.23 | 39.65 | 270,168 | -0.30(-0.75%) |
May 27, 2014 | 40.28 | 40.40 | 39.69 | 39.95 | 276,406 | +0.10(+0.25%) |
May 23, 2014 | 39.52 | 39.85 | 39.85 | 39.85 | 159,900 | +0.21(+0.53%) |
May 22, 2014 | 40.09 | 40.20 | 39.50 | 39.64 | 164,072 | -0.25(-0.63%) |
May 21, 2014 | 38.89 | 39.92 | 38.81 | 39.89 | 293,001 | +1.06(+2.73%) |
May 20, 2014 | 38.96 | 39.33 | 38.44 | 38.83 | 296,150 | -0.36(-0.92%) |
May 19, 2014 | 38.27 | 39.21 | 38.27 | 39.19 | 172,323 | +0.69(+1.79%) |
May 16, 2014 | 37.64 | 38.58 | 37.61 | 38.50 | 232,864 | +0.73(+1.93%) |
May 15, 2014 | 37.32 | 37.97 | 36.81 | 37.77 | 285,233 | +0.20(+0.53%) |
May 14, 2014 | 37.88 | 38.48 | 37.10 | 37.57 | 242,098 | -0.51(-1.34%) |
May 13, 2014 | 39.33 | 40.35 | 38.02 | 38.08 | 322,283 | -1.20(-3.05%) |
May 12, 2014 | 38.22 | 39.66 | 38.22 | 39.28 | 358,296 | +1.11(+2.91%) |
May 09, 2014 | 37.46 | 38.21 | 37.19 | 38.17 | 212,374 | +0.47(+1.25%) |
May 08, 2014 | 37.73 | 38.52 | 37.37 | 37.70 | 282,038 | -0.17(-0.45%) |
May 07, 2014 | 37.86 | 38.66 | 36.98 | 37.87 | 172,023 | -0.04(-0.11%) |
May 06, 2014 | 38.27 | 38.71 | 37.89 | 37.91 | 181,764 | -0.50(-1.30%) |
May 05, 2014 | 38.11 | 38.62 | 37.68 | 38.41 | 125,881 | +0.04(+0.10%) |
May 02, 2014 | 38.23 | 38.89 | 38.19 | 38.37 | 210,591 | +0.10(+0.26%) |
May 01, 2014 | 38.78 | 38.94 | 37.74 | 38.27 | 293,994 | -0.69(-1.77%) |
Apr 30, 2014 | 38.03 | 38.98 | 37.78 | 38.96 | 285,584 | +0.69(+1.80%) |
Apr 29, 2014 | 38.74 | 38.79 | 38.14 | 38.27 | 216,896 | -0.32(-0.83%) |
Apr 28, 2014 | 38.67 | 39.35 | 37.82 | 38.59 | 370,742 | +0.15(+0.39%) |
Apr 25, 2014 | 39.75 | 40.00 | 38.42 | 38.44 | 525,258 | -0.26(-0.67%) |
Apr 24, 2014 | 39.95 | 40.94 | 38.00 | 38.70 | 780,164 | +2.95(+8.25%) |
Apr 23, 2014 | 35.09 | 35.90 | 34.43 | 35.75 | 317,190 | +0.48(+1.36%) |
Apr 22, 2014 | 34.82 | 35.36 | 34.41 | 35.27 | 154,254 | +0.42(+1.21%) |
Apr 21, 2014 | 34.48 | 34.88 | 34.23 | 34.85 | 146,508 | +0.49(+1.43%) |
Apr 17, 2014 | 34.37 | 34.36 | 34.36 | 34.36 | 235,900 | -0.03(-0.09%) |
Apr 16, 2014 | 34.50 | 34.60 | 34.10 | 34.39 | 117,784 | +0.19(+0.56%) |
Apr 15, 2014 | 34.16 | 34.41 | 33.30 | 34.20 | 184,782 | +0.13(+0.38%) |
Apr 14, 2014 | 34.47 | 35.02 | 33.89 | 34.07 | 138,681 | +0.03(+0.09%) |
Apr 11, 2014 | 34.32 | 34.73 | 33.93 | 34.04 | 187,742 | -0.62(-1.79%) |
Apr 10, 2014 | 35.59 | 35.65 | 34.41 | 34.66 | 215,017 | -1.09(-3.05%) |
Apr 09, 2014 | 35.25 | 35.81 | 34.50 | 35.75 | 476,840 | +0.70(+1.98%) |
Apr 08, 2014 | 35.53 | 35.68 | 34.41 | 35.05 | 377,858 | -0.91(-2.54%) |
Apr 07, 2014 | 36.23 | 36.54 | 35.72 | 35.97 | 282,960 | -0.47(-1.29%) |
Apr 04, 2014 | 37.58 | 37.84 | 35.81 | 36.44 | 274,872 | -0.81(-2.17%) |
Apr 03, 2014 | 37.83 | 37.94 | 37.03 | 37.25 | 102,681 | -0.59(-1.56%) |
Apr 02, 2014 | 37.92 | 38.18 | 37.72 | 37.84 | 174,501 | -0.08(-0.22%) |
Apr 01, 2014 | 37.74 | 38.43 | 37.74 | 37.92 | 139,523 | +0.34(+0.92%) |
Mar 31, 2014 | 37.17 | 37.98 | 36.99 | 37.58 | 219,474 | +0.57(+1.54%) |
Mar 28, 2014 | 37.03 | 37.65 | 36.94 | 37.01 | 93,760 | -0.06(-0.16%) |
Mar 27, 2014 | 36.95 | 37.30 | 36.77 | 37.07 | 216,571 | +0.10(+0.27%) |
Mar 26, 2014 | 37.63 | 37.81 | 36.87 | 36.97 | 225,415 | -0.37(-0.99%) |
Mar 25, 2014 | 37.42 | 37.87 | 36.86 | 37.34 | 170,309 | +0.20(+0.54%) |
Mar 24, 2014 | 37.04 | 37.52 | 36.54 | 37.14 | 352,146 | +0.14(+0.38%) |
Mar 21, 2014 | 37.30 | 37.53 | 36.91 | 37.00 | 250,178 | -0.28(-0.75%) |
Mar 20, 2014 | 37.42 | 37.60 | 37.17 | 37.28 | 77,130 | -0.19(-0.51%) |
Mar 19, 2014 | 37.54 | 37.79 | 37.17 | 37.47 | 132,182 | -0.04(-0.09%) |
Mar 18, 2014 | 37.28 | 37.64 | 37.20 | 37.51 | 189,747 | +0.14(+0.36%) |
Mar 17, 2014 | 37.14 | 37.59 | 36.91 | 37.37 | 188,701 | +0.30(+0.81%) |
Mar 14, 2014 | 37.83 | 38.27 | 36.86 | 37.07 | 325,306 | -0.93(-2.45%) |
Mar 13, 2014 | 38.23 | 38.56 | 37.84 | 38.00 | 366,816 | -0.07(-0.18%) |
Mar 12, 2014 | 37.83 | 38.18 | 37.54 | 38.07 | 122,449 | -0.07(-0.18%) |
Mar 11, 2014 | 38.60 | 39.10 | 38.05 | 38.14 | 151,362 | -0.29(-0.75%) |
Mar 10, 2014 | 38.53 | 38.70 | 38.20 | 38.43 | 192,727 | -0.24(-0.62%) |
Mar 07, 2014 | 38.94 | 38.98 | 38.42 | 38.67 | 205,859 | -0.17(-0.44%) |
Mar 06, 2014 | 38.83 | 38.96 | 38.47 | 38.84 | 193,151 | +0.22(+0.57%) |
Mar 05, 2014 | 38.24 | 38.80 | 37.83 | 38.62 | 250,476 | +0.23(+0.60%) |
Mar 04, 2014 | 38.41 | 38.99 | 38.27 | 38.39 | 496,530 | +0.41(+1.08%) |