Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.59 | 39.80 | 39.11 | 39.59 | 443,584 | -0.12(-0.30%) |
May 29, 2014 | 39.69 | 40.37 | 39.36 | 39.71 | 755,466 | +0.11(+0.27%) |
May 28, 2014 | 39.52 | 40.78 | 39.08 | 39.60 | 1,332,156 | +0.37(+0.93%) |
May 27, 2014 | 39.21 | 39.44 | 39.04 | 39.23 | 463,431 | +0.22(+0.56%) |
May 23, 2014 | 38.01 | 39.01 | 39.01 | 39.01 | 637,105 | +0.74(+1.93%) |
May 22, 2014 | 37.44 | 38.29 | 37.24 | 38.27 | 360,179 | +0.84(+2.24%) |
May 21, 2014 | 37.52 | 37.79 | 36.87 | 37.44 | 592,154 | -0.05(-0.13%) |
May 20, 2014 | 37.93 | 38.23 | 37.24 | 37.48 | 539,540 | -0.57(-1.50%) |
May 19, 2014 | 38.50 | 38.50 | 37.72 | 38.06 | 477,226 | -0.38(-0.98%) |
May 16, 2014 | 38.31 | 38.51 | 37.73 | 38.43 | 677,806 | +0.48(+1.27%) |
May 15, 2014 | 37.85 | 38.13 | 36.71 | 37.95 | 840,272 | +0.02(+0.05%) |
May 14, 2014 | 38.83 | 38.94 | 37.76 | 37.93 | 795,001 | -0.93(-2.39%) |
May 13, 2014 | 39.36 | 40.07 | 38.64 | 38.86 | 787,173 | -0.43(-1.11%) |
May 12, 2014 | 38.85 | 39.84 | 38.68 | 39.29 | 605,845 | +0.63(+1.63%) |
May 09, 2014 | 38.47 | 38.85 | 38.02 | 38.66 | 749,594 | -0.06(-0.15%) |
May 08, 2014 | 38.27 | 39.47 | 38.20 | 38.72 | 1,147,860 | +0.43(+1.13%) |
May 07, 2014 | 37.54 | 38.35 | 37.20 | 38.28 | 763,210 | +0.63(+1.68%) |
May 06, 2014 | 38.69 | 38.69 | 37.38 | 37.65 | 549,548 | -1.13(-2.90%) |
May 05, 2014 | 39.25 | 39.30 | 38.53 | 38.78 | 928,179 | -0.70(-1.77%) |
May 02, 2014 | 39.10 | 40.00 | 38.67 | 39.48 | 783,458 | +0.47(+1.21%) |
May 01, 2014 | 38.15 | 39.20 | 37.91 | 39.00 | 1,011,419 | +0.93(+2.44%) |
Apr 30, 2014 | 37.65 | 38.13 | 37.20 | 38.08 | 744,656 | +0.23(+0.60%) |
Apr 29, 2014 | 37.87 | 38.07 | 37.16 | 37.85 | 715,718 | +0.09(+0.24%) |
Apr 28, 2014 | 38.11 | 38.93 | 37.45 | 37.76 | 1,057,731 | +0.00(+0.00%) |
Apr 25, 2014 | 38.98 | 39.20 | 37.65 | 37.76 | 1,249,257 | -1.57(-3.99%) |
Apr 24, 2014 | 39.24 | 40.07 | 38.39 | 39.33 | 1,898,573 | +0.40(+1.04%) |
Apr 23, 2014 | 41.58 | 41.84 | 38.14 | 38.93 | 3,615,399 | -3.47(-8.19%) |
Apr 22, 2014 | 41.80 | 43.10 | 41.64 | 42.40 | 871,647 | +0.63(+1.51%) |
Apr 21, 2014 | 41.79 | 41.99 | 41.23 | 41.77 | 719,862 | -0.09(-0.21%) |
Apr 17, 2014 | 41.72 | 41.86 | 41.86 | 41.86 | 906,213 | +0.11(+0.26%) |
Apr 16, 2014 | 41.99 | 42.46 | 41.37 | 41.75 | 445,923 | +0.03(+0.07%) |
Apr 15, 2014 | 41.92 | 42.66 | 40.78 | 41.72 | 591,722 | -0.14(-0.33%) |
Apr 14, 2014 | 42.11 | 42.84 | 41.50 | 41.86 | 272,481 | +0.19(+0.45%) |
Apr 11, 2014 | 41.80 | 42.49 | 41.34 | 41.67 | 491,931 | -0.53(-1.26%) |
Apr 10, 2014 | 42.75 | 43.59 | 42.19 | 42.20 | 617,156 | -0.60(-1.41%) |
Apr 09, 2014 | 42.91 | 43.36 | 41.64 | 42.80 | 448,964 | -0.03(-0.07%) |
Apr 08, 2014 | 42.86 | 43.47 | 42.39 | 42.83 | 1,124,489 | +0.12(+0.28%) |
Apr 07, 2014 | 43.11 | 43.41 | 42.35 | 42.72 | 906,100 | -0.54(-1.25%) |
Apr 04, 2014 | 43.64 | 44.44 | 42.55 | 43.26 | 1,230,233 | -0.07(-0.16%) |
Apr 03, 2014 | 42.66 | 43.42 | 42.21 | 43.33 | 712,862 | +0.71(+1.67%) |
Apr 02, 2014 | 42.05 | 42.75 | 41.47 | 42.62 | 445,983 | +0.46(+1.10%) |
Apr 01, 2014 | 41.40 | 42.62 | 41.16 | 42.15 | 622,826 | +0.82(+1.98%) |
Mar 31, 2014 | 41.12 | 41.67 | 40.47 | 41.33 | 492,430 | +0.38(+0.92%) |
Mar 28, 2014 | 40.20 | 41.35 | 40.09 | 40.96 | 499,589 | +0.88(+2.19%) |
Mar 27, 2014 | 39.88 | 40.72 | 39.34 | 40.08 | 319,535 | +0.17(+0.42%) |
Mar 26, 2014 | 40.56 | 40.73 | 39.89 | 39.91 | 518,833 | -0.50(-1.25%) |
Mar 25, 2014 | 40.74 | 41.25 | 40.16 | 40.42 | 582,137 | -0.22(-0.53%) |
Mar 24, 2014 | 41.16 | 41.52 | 40.18 | 40.63 | 488,430 | -0.44(-1.08%) |
Mar 21, 2014 | 41.66 | 41.77 | 40.73 | 41.08 | 758,158 | -0.21(-0.50%) |
Mar 20, 2014 | 42.32 | 42.56 | 41.03 | 41.28 | 715,264 | -0.93(-2.20%) |
Mar 19, 2014 | 43.89 | 44.75 | 41.88 | 42.21 | 947,626 | -0.76(-1.77%) |
Mar 18, 2014 | 42.00 | 43.19 | 42.00 | 42.97 | 404,591 | +1.02(+2.42%) |
Mar 17, 2014 | 42.41 | 42.92 | 41.76 | 41.96 | 497,303 | -0.30(-0.70%) |
Mar 14, 2014 | 41.73 | 42.35 | 41.26 | 42.25 | 764,815 | +0.43(+1.04%) |
Mar 13, 2014 | 43.77 | 43.83 | 41.58 | 41.82 | 871,653 | -1.82(-4.16%) |
Mar 12, 2014 | 44.12 | 44.12 | 42.91 | 43.63 | 1,238,836 | -0.84(-1.89%) |
Mar 11, 2014 | 44.49 | 45.11 | 43.89 | 44.47 | 674,133 | +0.03(+0.07%) |
Mar 10, 2014 | 45.12 | 45.33 | 44.27 | 44.44 | 954,443 | -1.62(-3.51%) |
Mar 07, 2014 | 46.71 | 47.13 | 45.73 | 46.06 | 362,445 | -0.60(-1.29%) |
Mar 06, 2014 | 47.29 | 47.45 | 46.37 | 46.66 | 326,420 | -0.57(-1.21%) |
Mar 05, 2014 | 47.78 | 47.78 | 47.03 | 47.24 | 577,255 | -0.59(-1.24%) |
Mar 04, 2014 | 47.62 | 47.99 | 46.95 | 47.83 | 402,501 | +0.78(+1.66%) |