Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.43 | 38.77 | 38.43 | 38.77 | 1,266 | +0.31(+0.80%) |
May 29, 2014 | 38.59 | 38.59 | 38.46 | 38.46 | 1,240 | -0.03(-0.07%) |
May 28, 2014 | 38.38 | 38.51 | 38.32 | 38.49 | 10,505 | +0.01(+0.03%) |
May 27, 2014 | 38.48 | 38.48 | 38.48 | 38.48 | 409 | -0.03(-0.08%) |
May 23, 2014 | 38.51 | 38.51 | 38.51 | 38.51 | 0 | +0.00(+0.00%) |
May 22, 2014 | 38.35 | 38.51 | 38.35 | 38.51 | 1,488 | +0.17(+0.44%) |
May 21, 2014 | 38.30 | 38.35 | 38.30 | 38.34 | 1,468 | +0.15(+0.38%) |
May 20, 2014 | 37.70 | 38.22 | 37.70 | 38.20 | 2,141 | -0.03(-0.09%) |
May 19, 2014 | 38.33 | 38.33 | 38.23 | 38.23 | 725 | +0.07(+0.18%) |
May 16, 2014 | 38.27 | 38.27 | 38.16 | 38.16 | 3,847 | +0.08(+0.21%) |
May 15, 2014 | 38.08 | 38.15 | 38.08 | 38.08 | 720 | -0.05(-0.13%) |
May 14, 2014 | 38.11 | 38.13 | 38.11 | 38.13 | 519 | +0.20(+0.53%) |
May 13, 2014 | 37.92 | 38.07 | 37.70 | 37.93 | 1,640 | -0.13(-0.34%) |
May 12, 2014 | 38.06 | 38.06 | 38.06 | 38.06 | 168 | +0.34(+0.90%) |
May 09, 2014 | 38.40 | 38.40 | 37.72 | 37.72 | 897 | -0.38(-1.00%) |
May 08, 2014 | 38.15 | 38.15 | 37.93 | 38.10 | 1,599 | -0.24(-0.63%) |
May 07, 2014 | 38.27 | 38.35 | 38.27 | 38.34 | 849 | +0.06(+0.16%) |
May 06, 2014 | 38.42 | 38.42 | 38.28 | 38.28 | 287 | -0.01(-0.03%) |
May 05, 2014 | 37.85 | 38.29 | 37.85 | 38.29 | 14,426 | +0.49(+1.30%) |
May 02, 2014 | 37.90 | 37.90 | 37.80 | 37.80 | 602 | -0.01(-0.03%) |
May 01, 2014 | 37.81 | 37.81 | 37.81 | 37.81 | 787 | +0.26(+0.69%) |
Apr 30, 2014 | 37.49 | 37.55 | 37.49 | 37.55 | 1,014 | -0.10(-0.26%) |
Apr 29, 2014 | 37.54 | 37.65 | 37.54 | 37.65 | 564 | +0.27(+0.72%) |
Apr 28, 2014 | 37.22 | 37.38 | 37.22 | 37.38 | 404 | +0.25(+0.67%) |
Apr 25, 2014 | 37.18 | 37.23 | 37.12 | 37.13 | 1,043 | -0.23(-0.62%) |
Apr 24, 2014 | 39.27 | 39.27 | 37.36 | 37.36 | 1,291 | -0.24(-0.64%) |
Apr 23, 2014 | 37.74 | 37.74 | 37.60 | 37.60 | 1,206 | -0.10(-0.26%) |
Apr 22, 2014 | 37.90 | 37.92 | 37.70 | 37.70 | 2,920 | +0.07(+0.19%) |
Apr 21, 2014 | 37.25 | 37.75 | 37.25 | 37.63 | 14,870 | +0.48(+1.29%) |
Apr 17, 2014 | 37.15 | 37.15 | 37.15 | 37.15 | 700 | +0.03(+0.08%) |
Apr 16, 2014 | 36.84 | 37.12 | 36.84 | 37.12 | 30,582 | +0.38(+1.03%) |
Apr 15, 2014 | 54.37 | 54.37 | 36.70 | 36.74 | 1,380 | -0.23(-0.63%) |
Apr 14, 2014 | 36.95 | 37.01 | 36.93 | 36.97 | 1,214 | +0.23(+0.63%) |
Apr 11, 2014 | 36.24 | 36.77 | 36.24 | 36.74 | 4,238 | +0.50(+1.38%) |
Apr 10, 2014 | 36.60 | 36.60 | 36.24 | 36.24 | 1,350 | -0.37(-1.01%) |
Apr 09, 2014 | 36.63 | 36.63 | 36.48 | 36.61 | 4,572 | -0.46(-1.24%) |
Apr 08, 2014 | 37.13 | 37.14 | 37.00 | 37.07 | 5,267 | +0.19(+0.50%) |
Apr 07, 2014 | 37.13 | 37.13 | 36.80 | 36.88 | 1,691 | -0.49(-1.30%) |
Apr 04, 2014 | 37.37 | 37.37 | 37.37 | 37.37 | 206 | -0.02(-0.05%) |
Apr 03, 2014 | 37.30 | 37.39 | 37.30 | 37.39 | 2,277 | +0.15(+0.40%) |
Apr 02, 2014 | 37.21 | 37.29 | 37.03 | 37.24 | 7,094 | +0.15(+0.40%) |
Apr 01, 2014 | 36.75 | 37.09 | 36.75 | 37.09 | 4,318 | +0.53(+1.45%) |
Mar 31, 2014 | 36.80 | 36.80 | 36.52 | 36.56 | 8,578 | +0.39(+1.08%) |
Mar 28, 2014 | 36.15 | 36.17 | 36.15 | 36.17 | 1,144 | +0.10(+0.28%) |
Mar 27, 2014 | 36.48 | 36.48 | 36.06 | 36.07 | 633 | +0.12(+0.33%) |
Mar 26, 2014 | 36.01 | 36.01 | 35.95 | 35.95 | 1,178 | +0.00(+0.00%) |
Mar 25, 2014 | 35.92 | 35.95 | 35.86 | 35.95 | 1,080 | -0.06(-0.17%) |
Mar 24, 2014 | 35.87 | 36.01 | 35.86 | 36.01 | 9,208 | -0.14(-0.39%) |
Mar 21, 2014 | 36.21 | 36.21 | 36.00 | 36.15 | 7,686 | +0.02(+0.05%) |
Mar 20, 2014 | 36.00 | 36.14 | 36.00 | 36.13 | 2,937 | +0.05(+0.14%) |
Mar 19, 2014 | 36.56 | 36.56 | 36.08 | 36.08 | 1,022 | -0.57(-1.55%) |
Mar 18, 2014 | 36.48 | 36.65 | 36.36 | 36.65 | 5,484 | +0.36(+0.99%) |
Mar 17, 2014 | 36.13 | 36.37 | 36.05 | 36.29 | 3,327 | +0.15(+0.42%) |
Mar 14, 2014 | 35.99 | 36.14 | 35.99 | 36.14 | 1,965 | +0.32(+0.89%) |
Mar 13, 2014 | 35.82 | 35.82 | 35.82 | 35.82 | 777 | -0.06(-0.16%) |
Mar 12, 2014 | 35.85 | 35.88 | 35.85 | 35.88 | 448 | -0.14(-0.40%) |
Mar 11, 2014 | 36.23 | 36.23 | 36.02 | 36.02 | 947 | -0.07(-0.19%) |
Mar 10, 2014 | 36.13 | 36.13 | 35.98 | 36.09 | 1,147 | -0.03(-0.09%) |
Mar 07, 2014 | 36.05 | 36.15 | 36.01 | 36.12 | 2,870 | +0.02(+0.06%) |
Mar 06, 2014 | 36.20 | 36.21 | 36.03 | 36.10 | 6,130 | -0.15(-0.41%) |
Mar 05, 2014 | 36.17 | 36.31 | 36.17 | 36.25 | 1,158 | +0.05(+0.14%) |
Mar 04, 2014 | 36.19 | 36.29 | 36.10 | 36.20 | 3,567 | +0.26(+0.72%) |