Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.61 | 39.83 | 39.54 | 39.82 | 8,986 | +0.00(+0.00%) |
May 29, 2014 | 39.67 | 39.96 | 39.67 | 39.82 | 12,764 | +0.56(+1.43%) |
May 28, 2014 | 39.26 | 39.28 | 39.08 | 39.26 | 12,178 | -0.22(-0.56%) |
May 27, 2014 | 39.45 | 39.48 | 39.37 | 39.48 | 4,725 | +0.50(+1.28%) |
May 23, 2014 | 38.98 | 38.98 | 38.98 | 0 | +0.19(+0.49%) | |
May 22, 2014 | 38.81 | 38.81 | 38.64 | 38.79 | 1,730 | -0.02(-0.05%) |
May 21, 2014 | 38.60 | 38.81 | 38.56 | 38.81 | 6,258 | +0.48(+1.26%) |
May 20, 2014 | 38.47 | 38.49 | 38.27 | 38.33 | 7,850 | -0.53(-1.37%) |
May 19, 2014 | 39.01 | 39.01 | 38.86 | 38.86 | 4,413 | -0.42(-1.07%) |
May 16, 2014 | 39.30 | 39.30 | 39.14 | 39.28 | 3,911 | +0.00(+0.00%) |
May 15, 2014 | 39.33 | 39.33 | 38.99 | 39.28 | 4,342 | -0.08(-0.20%) |
May 14, 2014 | 39.41 | 39.67 | 39.36 | 39.36 | 9,400 | +0.10(+0.25%) |
May 13, 2014 | 39.42 | 39.42 | 39.26 | 39.26 | 4,989 | +0.49(+1.26%) |
May 12, 2014 | 38.73 | 38.88 | 38.72 | 38.77 | 6,170 | -0.47(-1.20%) |
May 09, 2014 | 39.25 | 39.25 | 39.10 | 39.24 | 4,446 | +0.25(+0.64%) |
May 08, 2014 | 38.98 | 39.00 | 38.89 | 38.99 | 3,613 | +0.57(+1.48%) |
May 07, 2014 | 38.46 | 38.63 | 38.36 | 38.42 | 6,335 | -0.19(-0.49%) |
May 06, 2014 | 38.46 | 38.75 | 38.46 | 38.61 | 5,012 | +0.39(+1.02%) |
May 05, 2014 | 38.13 | 38.22 | 38.13 | 38.22 | 5,834 | +0.34(+0.90%) |
May 02, 2014 | 37.85 | 38.09 | 37.83 | 37.88 | 6,425 | -0.07(-0.18%) |
May 01, 2014 | 37.90 | 37.95 | 37.83 | 37.95 | 17,731 | -0.46(-1.20%) |
Apr 30, 2014 | 38.23 | 38.49 | 38.23 | 38.41 | 5,780 | +0.09(+0.23%) |
Apr 29, 2014 | 38.32 | 38.32 | 38.10 | 38.32 | 5,258 | +0.08(+0.21%) |
Apr 28, 2014 | 38.15 | 38.40 | 38.09 | 38.24 | 9,179 | +0.41(+1.08%) |
Apr 25, 2014 | 37.79 | 37.87 | 37.70 | 37.83 | 8,587 | -0.12(-0.32%) |
Apr 24, 2014 | 37.93 | 37.95 | 37.86 | 37.95 | 7,604 | -0.01(-0.03%) |
Apr 23, 2014 | 37.85 | 38.06 | 37.85 | 37.96 | 14,134 | -0.44(-1.15%) |
Apr 22, 2014 | 38.06 | 38.44 | 37.95 | 38.40 | 10,641 | +0.77(+2.05%) |
Apr 21, 2014 | 37.65 | 37.65 | 37.37 | 37.63 | 6,785 | +0.17(+0.46%) |
Apr 17, 2014 | 37.46 | 37.46 | 37.46 | 0 | -0.44(-1.17%) | |
Apr 16, 2014 | 37.56 | 37.94 | 37.56 | 37.90 | 5,823 | +0.39(+1.04%) |
Apr 15, 2014 | 37.51 | 37.51 | 37.12 | 37.51 | 10,488 | -0.33(-0.87%) |
Apr 14, 2014 | 37.82 | 37.98 | 37.82 | 37.84 | 4,140 | -0.31(-0.81%) |
Apr 11, 2014 | 38.21 | 38.21 | 37.96 | 38.15 | 0 | +0.03(+0.08%) |
Apr 10, 2014 | 38.31 | 38.31 | 38.06 | 38.12 | 5,556 | -0.29(-0.76%) |
Apr 09, 2014 | 38.33 | 38.52 | 38.25 | 38.41 | 5,629 | +0.09(+0.23%) |
Apr 08, 2014 | 38.00 | 38.33 | 38.00 | 38.32 | 11,268 | +0.34(+0.90%) |
Apr 07, 2014 | 37.94 | 38.17 | 37.94 | 37.98 | 6,260 | +0.09(+0.24%) |
Apr 04, 2014 | 38.07 | 38.17 | 37.88 | 37.89 | 0 | -0.29(-0.76%) |
Apr 03, 2014 | 38.17 | 38.18 | 37.99 | 38.18 | 2,346 | +0.07(+0.18%) |
Apr 02, 2014 | 37.98 | 38.11 | 37.87 | 38.11 | 11,582 | -0.24(-0.63%) |
Apr 01, 2014 | 38.32 | 38.46 | 38.24 | 38.35 | 11,751 | -0.38(-0.98%) |
Mar 31, 2014 | 38.35 | 38.73 | 38.35 | 38.73 | 10,606 | +0.29(+0.75%) |
Mar 28, 2014 | 38.43 | 38.44 | 38.33 | 38.44 | 0 | -0.22(-0.57%) |
Mar 27, 2014 | 38.50 | 38.74 | 38.50 | 38.66 | 7,508 | +0.35(+0.91%) |
Mar 26, 2014 | 38.65 | 38.65 | 38.30 | 38.31 | 10,417 | +0.12(+0.31%) |
Mar 25, 2014 | 38.04 | 38.19 | 37.98 | 38.19 | 9,810 | +0.15(+0.39%) |
Mar 24, 2014 | 38.00 | 38.07 | 37.82 | 38.04 | 9,938 | +0.04(+0.11%) |
Mar 21, 2014 | 38.15 | 38.24 | 37.90 | 38.00 | 0 | +0.14(+0.37%) |
Mar 20, 2014 | 37.59 | 37.89 | 37.33 | 37.86 | 243,887 | +0.27(+0.73%) |
Mar 19, 2014 | 38.14 | 38.16 | 37.40 | 37.59 | 14,069 | -0.41(-1.07%) |
Mar 18, 2014 | 37.86 | 38.05 | 37.86 | 37.99 | 47,941 | +0.31(+0.82%) |
Mar 17, 2014 | 37.55 | 37.85 | 37.54 | 37.68 | 11,067 | +0.88(+2.39%) |
Mar 14, 2014 | 36.78 | 37.00 | 36.74 | 36.80 | 0 | +0.17(+0.46%) |
Mar 13, 2014 | 37.22 | 37.22 | 36.46 | 36.63 | 18,481 | +0.13(+0.36%) |
Mar 12, 2014 | 36.39 | 36.58 | 36.35 | 36.50 | 5,362 | -0.15(-0.41%) |
Mar 11, 2014 | 37.19 | 37.24 | 36.65 | 36.65 | 7,858 | -0.30(-0.81%) |
Mar 10, 2014 | 37.06 | 37.09 | 36.88 | 36.95 | 8,362 | -0.42(-1.12%) |
Mar 07, 2014 | 37.55 | 37.64 | 37.37 | 37.37 | 0 | -0.48(-1.27%) |
Mar 06, 2014 | 37.63 | 37.94 | 37.63 | 37.85 | 4,921 | +0.63(+1.69%) |
Mar 05, 2014 | 37.22 | 37.26 | 37.03 | 37.22 | 5,739 | +0.35(+0.96%) |
Mar 04, 2014 | 36.67 | 36.92 | 36.67 | 36.87 | 6,188 | +1.07(+2.97%) |