Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.71 | 37.92 | 37.71 | 37.84 | 4,375 | -0.02(-0.06%) |
May 29, 2014 | 38.06 | 38.06 | 37.84 | 37.86 | 5,529 | +0.03(+0.09%) |
May 28, 2014 | 37.77 | 37.89 | 37.77 | 37.83 | 4,560 | +0.09(+0.24%) |
May 27, 2014 | 37.58 | 37.84 | 37.58 | 37.74 | 9,328 | -0.13(-0.35%) |
May 23, 2014 | 37.89 | 37.87 | 37.87 | 37.87 | 9,959 | +0.01(+0.02%) |
May 22, 2014 | 37.92 | 37.92 | 37.85 | 37.86 | 9,848 | -0.08(-0.20%) |
May 21, 2014 | 37.87 | 37.99 | 37.83 | 37.94 | 6,330 | -0.18(-0.47%) |
May 20, 2014 | 38.03 | 38.13 | 37.92 | 38.12 | 3,231 | -0.10(-0.26%) |
May 19, 2014 | 38.57 | 38.57 | 38.08 | 38.22 | 50,478 | -0.06(-0.16%) |
May 16, 2014 | 38.31 | 38.31 | 38.13 | 38.28 | 8,344 | -0.03(-0.09%) |
May 15, 2014 | 38.29 | 38.32 | 38.29 | 38.31 | 1,031 | +0.09(+0.22%) |
May 14, 2014 | 38.29 | 38.31 | 38.22 | 38.22 | 3,587 | -0.12(-0.32%) |
May 13, 2014 | 38.22 | 38.36 | 38.22 | 38.35 | 2,767 | -0.03(-0.09%) |
May 12, 2014 | 38.29 | 38.38 | 38.25 | 38.38 | 376,298 | +0.08(+0.22%) |
May 09, 2014 | 38.31 | 38.39 | 38.25 | 38.30 | 1,549 | +0.07(+0.19%) |
May 08, 2014 | 38.11 | 38.29 | 38.11 | 38.22 | 6,560 | -0.02(-0.04%) |
May 07, 2014 | 38.22 | 38.24 | 38.14 | 38.24 | 4,502 | +0.27(+0.72%) |
May 06, 2014 | 37.91 | 37.97 | 37.88 | 37.97 | 1,654 | -0.07(-0.19%) |
May 05, 2014 | 38.11 | 38.11 | 37.96 | 38.04 | 3,597 | -0.30(-0.78%) |
May 02, 2014 | 38.23 | 38.38 | 38.17 | 38.34 | 2,891 | +0.06(+0.16%) |
May 01, 2014 | 38.18 | 38.29 | 38.14 | 38.28 | 9,832 | -0.23(-0.60%) |
Apr 30, 2014 | 38.51 | 38.53 | 38.46 | 38.51 | 11,316 | +0.06(+0.15%) |
Apr 29, 2014 | 38.50 | 38.50 | 38.31 | 38.45 | 11,189 | -0.21(-0.53%) |
Apr 28, 2014 | 38.33 | 38.79 | 38.33 | 38.66 | 3,447 | +0.25(+0.64%) |
Apr 25, 2014 | 38.35 | 38.42 | 38.29 | 38.41 | 2,239 | +0.21(+0.56%) |
Apr 24, 2014 | 38.16 | 38.27 | 38.09 | 38.20 | 7,176 | +0.07(+0.19%) |
Apr 23, 2014 | 38.00 | 38.13 | 37.98 | 38.13 | 5,526 | +0.19(+0.50%) |
Apr 22, 2014 | 37.85 | 37.99 | 37.85 | 37.94 | 9,527 | -0.17(-0.45%) |
Apr 21, 2014 | 38.35 | 38.35 | 38.07 | 38.11 | 1,749 | -0.06(-0.16%) |
Apr 17, 2014 | 38.11 | 38.17 | 38.17 | 38.17 | 14,599 | +0.00(+0.00%) |
Apr 16, 2014 | 38.34 | 38.34 | 38.13 | 38.17 | 14,799 | -0.39(-1.02%) |
Apr 15, 2014 | 38.43 | 38.59 | 38.43 | 38.56 | 376,992 | +0.02(+0.06%) |
Apr 14, 2014 | 38.71 | 38.71 | 38.21 | 38.54 | 5,421 | +0.10(+0.26%) |
Apr 11, 2014 | 38.41 | 38.50 | 38.15 | 38.44 | 6,177 | -0.03(-0.08%) |
Apr 10, 2014 | 38.33 | 38.67 | 38.32 | 38.47 | 73,978 | +0.34(+0.88%) |
Apr 09, 2014 | 38.40 | 38.41 | 38.14 | 38.14 | 8,331 | -0.22(-0.58%) |
Apr 08, 2014 | 38.57 | 38.58 | 38.13 | 38.36 | 6,222 | +0.58(+1.54%) |
Apr 07, 2014 | 38.60 | 38.60 | 37.77 | 37.77 | 9,100 | -0.55(-1.44%) |
Apr 04, 2014 | 38.00 | 38.33 | 38.00 | 38.33 | 2,471 | +0.30(+0.78%) |
Apr 03, 2014 | 38.21 | 38.22 | 37.80 | 38.03 | 6,473 | +0.24(+0.63%) |
Apr 02, 2014 | 37.64 | 37.79 | 37.49 | 37.79 | 4,219 | +0.06(+0.17%) |
Apr 01, 2014 | 37.78 | 37.91 | 37.62 | 37.73 | 5,710 | -0.17(-0.44%) |
Mar 31, 2014 | 37.71 | 37.93 | 37.71 | 37.90 | 4,352 | +0.06(+0.16%) |
Mar 28, 2014 | 37.63 | 37.86 | 37.63 | 37.84 | 14,958 | +0.09(+0.23%) |
Mar 27, 2014 | 37.72 | 37.83 | 37.49 | 37.75 | 6,475 | -0.08(-0.21%) |
Mar 26, 2014 | 37.70 | 37.84 | 37.55 | 37.83 | 6,541 | +0.23(+0.61%) |
Mar 25, 2014 | 37.53 | 37.67 | 37.53 | 37.60 | 14,539 | +0.01(+0.02%) |
Mar 24, 2014 | 37.62 | 37.64 | 37.49 | 37.59 | 7,132 | +0.32(+0.85%) |
Mar 21, 2014 | 37.84 | 37.84 | 37.27 | 37.27 | 3,228 | +0.05(+0.15%) |
Mar 20, 2014 | 37.30 | 37.30 | 37.14 | 37.22 | 4,919 | +0.20(+0.54%) |
Mar 19, 2014 | 36.99 | 37.05 | 36.85 | 37.02 | 3,263 | +0.17(+0.47%) |
Mar 18, 2014 | 36.69 | 36.85 | 36.69 | 36.85 | 8,770 | +0.18(+0.50%) |
Mar 17, 2014 | 36.67 | 36.72 | 36.62 | 36.66 | 6,099 | +0.04(+0.10%) |
Mar 14, 2014 | 36.95 | 36.95 | 36.63 | 36.63 | 2,649 | -0.03(-0.08%) |
Mar 13, 2014 | 36.62 | 36.66 | 36.61 | 36.66 | 8,448 | +0.06(+0.15%) |
Mar 12, 2014 | 36.47 | 36.60 | 36.47 | 36.60 | 1,495 | -0.05(-0.14%) |
Mar 11, 2014 | 36.72 | 36.72 | 36.61 | 36.65 | 4,790 | -0.16(-0.43%) |
Mar 10, 2014 | 37.03 | 37.03 | 36.75 | 36.81 | 3,060 | -0.06(-0.17%) |
Mar 07, 2014 | 36.98 | 36.98 | 36.88 | 36.88 | 1,763 | +0.07(+0.19%) |
Mar 06, 2014 | 36.71 | 36.80 | 36.65 | 36.80 | 21,391 | +0.11(+0.31%) |
Mar 05, 2014 | 36.73 | 36.73 | 36.67 | 36.69 | 98,762 | +0.14(+0.39%) |
Mar 04, 2014 | 36.63 | 36.63 | 36.48 | 36.55 | 9,547 | +0.05(+0.14%) |