Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.44 | 39.84 | 39.44 | 39.83 | 62,597 | +0.32(+0.82%) |
May 29, 2014 | 39.51 | 39.55 | 39.31 | 39.51 | 65,931 | +0.02(+0.05%) |
May 28, 2014 | 39.20 | 39.50 | 39.19 | 39.49 | 94,561 | +0.26(+0.66%) |
May 27, 2014 | 39.21 | 39.44 | 39.21 | 39.23 | 125,685 | +0.31(+0.80%) |
May 23, 2014 | 38.94 | 38.92 | 38.92 | 38.92 | 114,657 | -0.11(-0.28%) |
May 22, 2014 | 38.67 | 39.09 | 38.67 | 39.03 | 131,696 | +0.34(+0.88%) |
May 21, 2014 | 38.73 | 38.77 | 38.59 | 38.69 | 56,014 | +0.00(+0.00%) |
May 20, 2014 | 38.66 | 38.87 | 38.45 | 38.69 | 140,232 | -0.01(-0.03%) |
May 19, 2014 | 39.25 | 39.25 | 38.65 | 38.70 | 145,228 | -0.54(-1.38%) |
May 16, 2014 | 39.09 | 39.26 | 39.00 | 39.24 | 72,050 | +0.12(+0.31%) |
May 15, 2014 | 39.29 | 39.39 | 39.07 | 39.12 | 92,572 | -0.15(-0.38%) |
May 14, 2014 | 39.10 | 39.47 | 39.04 | 39.27 | 107,923 | +0.20(+0.52%) |
May 13, 2014 | 39.11 | 39.24 | 38.91 | 39.06 | 315,242 | +0.06(+0.15%) |
May 12, 2014 | 39.38 | 39.44 | 38.97 | 39.00 | 358,014 | -0.30(-0.76%) |
May 09, 2014 | 39.76 | 39.90 | 39.30 | 39.30 | 118,995 | -0.54(-1.36%) |
May 08, 2014 | 40.27 | 40.28 | 39.78 | 39.84 | 192,446 | -0.43(-1.07%) |
May 07, 2014 | 39.73 | 40.28 | 39.73 | 40.27 | 462,630 | +0.65(+1.65%) |
May 06, 2014 | 39.72 | 39.85 | 39.60 | 39.62 | 108,716 | -0.20(-0.49%) |
May 05, 2014 | 39.40 | 39.82 | 39.40 | 39.82 | 151,377 | +0.34(+0.86%) |
May 02, 2014 | 40.05 | 40.22 | 39.32 | 39.48 | 234,515 | -0.79(-1.96%) |
May 01, 2014 | 40.25 | 40.35 | 39.84 | 40.27 | 371,856 | +0.15(+0.38%) |
Apr 30, 2014 | 40.05 | 40.30 | 40.02 | 40.11 | 126,274 | +0.11(+0.27%) |
Apr 29, 2014 | 40.26 | 40.33 | 39.95 | 40.01 | 115,488 | -0.20(-0.51%) |
Apr 28, 2014 | 39.97 | 40.24 | 39.86 | 40.21 | 216,019 | +0.21(+0.53%) |
Apr 25, 2014 | 39.61 | 40.00 | 39.61 | 40.00 | 133,185 | +0.41(+1.03%) |
Apr 24, 2014 | 39.37 | 39.70 | 39.23 | 39.59 | 215,744 | +0.22(+0.56%) |
Apr 23, 2014 | 39.32 | 39.70 | 39.31 | 39.37 | 128,375 | +0.06(+0.15%) |
Apr 22, 2014 | 39.29 | 39.35 | 39.07 | 39.31 | 114,355 | +0.08(+0.21%) |
Apr 21, 2014 | 39.34 | 39.54 | 39.06 | 39.23 | 241,924 | -0.07(-0.18%) |
Apr 17, 2014 | 39.64 | 39.30 | 39.30 | 39.30 | 195,861 | -0.43(-1.08%) |
Apr 16, 2014 | 39.44 | 39.73 | 39.39 | 39.73 | 194,091 | +0.30(+0.77%) |
Apr 15, 2014 | 38.96 | 39.44 | 38.96 | 39.42 | 177,103 | +0.50(+1.30%) |
Apr 14, 2014 | 38.82 | 39.03 | 38.71 | 38.92 | 136,609 | +0.24(+0.63%) |
Apr 11, 2014 | 38.66 | 38.93 | 38.63 | 38.68 | 214,732 | -0.08(-0.20%) |
Apr 10, 2014 | 38.88 | 39.19 | 38.64 | 38.75 | 228,764 | -0.15(-0.38%) |
Apr 09, 2014 | 38.98 | 39.04 | 38.51 | 38.90 | 574,368 | -0.11(-0.29%) |
Apr 08, 2014 | 38.42 | 39.04 | 38.23 | 39.02 | 376,575 | +0.55(+1.44%) |
Apr 07, 2014 | 38.48 | 38.86 | 38.46 | 38.46 | 297,534 | -0.11(-0.28%) |
Apr 04, 2014 | 38.53 | 38.99 | 38.53 | 38.57 | 228,783 | +0.13(+0.34%) |
Apr 03, 2014 | 38.26 | 38.48 | 38.26 | 38.44 | 121,612 | +0.14(+0.37%) |
Apr 02, 2014 | 38.33 | 38.41 | 38.13 | 38.30 | 334,578 | -0.08(-0.21%) |
Apr 01, 2014 | 38.62 | 38.62 | 38.19 | 38.38 | 636,542 | -0.24(-0.61%) |
Mar 31, 2014 | 38.21 | 38.70 | 38.21 | 38.62 | 1,335,514 | +0.47(+1.24%) |
Mar 28, 2014 | 37.97 | 38.17 | 37.97 | 38.15 | 213,713 | +0.06(+0.15%) |
Mar 27, 2014 | 37.79 | 38.11 | 37.66 | 38.09 | 156,764 | +0.30(+0.78%) |
Mar 26, 2014 | 37.98 | 38.09 | 37.79 | 37.79 | 176,318 | -0.17(-0.44%) |
Mar 25, 2014 | 37.87 | 38.04 | 37.65 | 37.96 | 300,437 | +0.14(+0.36%) |
Mar 24, 2014 | 37.76 | 37.97 | 37.59 | 37.82 | 165,750 | +0.10(+0.25%) |
Mar 21, 2014 | 37.65 | 38.09 | 37.65 | 37.73 | 336,002 | +0.26(+0.71%) |
Mar 20, 2014 | 37.28 | 37.47 | 37.10 | 37.46 | 149,471 | -0.01(-0.03%) |
Mar 19, 2014 | 38.02 | 38.09 | 37.31 | 37.47 | 189,560 | -0.56(-1.46%) |
Mar 18, 2014 | 38.05 | 38.16 | 37.93 | 38.03 | 87,827 | -0.04(-0.10%) |
Mar 17, 2014 | 37.90 | 38.10 | 37.74 | 38.07 | 344,025 | +0.22(+0.58%) |
Mar 14, 2014 | 37.53 | 37.92 | 37.51 | 37.84 | 78,880 | +0.24(+0.63%) |
Mar 13, 2014 | 37.29 | 37.70 | 37.27 | 37.61 | 88,828 | +0.35(+0.95%) |
Mar 12, 2014 | 36.83 | 37.26 | 36.83 | 37.26 | 79,902 | +0.46(+1.24%) |
Mar 11, 2014 | 36.96 | 36.96 | 36.70 | 36.80 | 71,203 | -0.12(-0.34%) |
Mar 10, 2014 | 36.90 | 37.05 | 36.79 | 36.93 | 92,818 | -0.04(-0.11%) |
Mar 07, 2014 | 36.84 | 36.97 | 36.59 | 36.97 | 95,687 | +0.09(+0.24%) |
Mar 06, 2014 | 37.18 | 37.18 | 36.80 | 36.88 | 438,923 | -0.24(-0.65%) |
Mar 05, 2014 | 37.31 | 37.33 | 37.05 | 37.12 | 175,962 | -0.23(-0.62%) |
Mar 04, 2014 | 37.27 | 37.45 | 37.24 | 37.35 | 232,939 | +0.34(+0.92%) |