Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.47 | 38.80 | 38.27 | 38.55 | 51,803 | +0.26(+0.68%) |
May 29, 2014 | 38.85 | 38.87 | 38.22 | 38.29 | 57,121 | -0.36(-0.92%) |
May 28, 2014 | 38.75 | 38.98 | 38.55 | 38.65 | 71,438 | -0.18(-0.47%) |
May 27, 2014 | 38.34 | 39.32 | 38.34 | 38.83 | 62,536 | +0.81(+2.14%) |
May 23, 2014 | 37.31 | 38.01 | 38.01 | 38.01 | 70,660 | +0.63(+1.69%) |
May 22, 2014 | 36.98 | 37.49 | 36.75 | 37.38 | 15,660 | +0.37(+1.01%) |
May 21, 2014 | 36.93 | 37.61 | 36.52 | 37.01 | 73,627 | +0.19(+0.52%) |
May 20, 2014 | 37.46 | 37.62 | 36.44 | 36.82 | 119,266 | -0.83(-2.21%) |
May 19, 2014 | 37.00 | 37.86 | 36.86 | 37.65 | 60,764 | +0.62(+1.68%) |
May 16, 2014 | 36.84 | 37.23 | 36.53 | 37.03 | 51,364 | +0.13(+0.35%) |
May 15, 2014 | 37.03 | 37.22 | 36.36 | 36.90 | 99,766 | -0.43(-1.16%) |
May 14, 2014 | 38.72 | 38.85 | 37.30 | 37.33 | 87,102 | -1.36(-3.51%) |
May 13, 2014 | 39.59 | 39.62 | 38.58 | 38.69 | 88,325 | -0.98(-2.47%) |
May 12, 2014 | 38.29 | 39.95 | 37.98 | 39.67 | 137,652 | +1.65(+4.35%) |
May 09, 2014 | 37.43 | 38.21 | 37.34 | 38.01 | 85,583 | +0.38(+1.01%) |
May 08, 2014 | 38.13 | 38.78 | 37.51 | 37.63 | 84,204 | -0.50(-1.32%) |
May 07, 2014 | 37.56 | 38.20 | 37.15 | 38.14 | 94,324 | +0.72(+1.92%) |
May 06, 2014 | 38.49 | 38.96 | 37.39 | 37.42 | 87,497 | -1.36(-3.51%) |
May 05, 2014 | 38.29 | 38.91 | 37.93 | 38.78 | 107,334 | +0.10(+0.27%) |
May 02, 2014 | 38.36 | 38.98 | 38.20 | 38.67 | 83,171 | +0.43(+1.13%) |
May 01, 2014 | 37.44 | 38.38 | 36.91 | 38.24 | 191,820 | +0.63(+1.68%) |
Apr 30, 2014 | 37.65 | 37.74 | 37.08 | 37.61 | 123,317 | -0.07(-0.18%) |
Apr 29, 2014 | 38.19 | 38.59 | 37.57 | 37.68 | 76,563 | -0.27(-0.71%) |
Apr 28, 2014 | 37.80 | 38.27 | 37.18 | 37.94 | 128,453 | +0.36(+0.94%) |
Apr 25, 2014 | 38.28 | 38.46 | 37.34 | 37.59 | 82,508 | -0.87(-2.27%) |
Apr 24, 2014 | 38.73 | 38.77 | 38.04 | 38.46 | 81,721 | +0.11(+0.29%) |
Apr 23, 2014 | 38.24 | 38.61 | 38.20 | 38.35 | 94,943 | -0.03(-0.07%) |
Apr 22, 2014 | 38.31 | 38.46 | 38.01 | 38.38 | 149,863 | +0.19(+0.50%) |
Apr 21, 2014 | 38.61 | 38.72 | 37.78 | 38.19 | 70,780 | -0.29(-0.77%) |
Apr 17, 2014 | 37.92 | 38.48 | 38.48 | 38.48 | 89,710 | +0.49(+1.30%) |
Apr 16, 2014 | 37.43 | 38.30 | 37.43 | 37.99 | 102,189 | +0.74(+1.98%) |
Apr 15, 2014 | 37.42 | 37.56 | 36.09 | 37.25 | 116,717 | -0.16(-0.42%) |
Apr 14, 2014 | 37.09 | 37.59 | 36.72 | 37.41 | 84,099 | +0.72(+1.95%) |
Apr 11, 2014 | 37.19 | 37.55 | 36.54 | 36.69 | 109,538 | -0.93(-2.48%) |
Apr 10, 2014 | 38.74 | 39.12 | 37.56 | 37.62 | 166,135 | -1.02(-2.64%) |
Apr 09, 2014 | 38.31 | 38.74 | 37.99 | 38.64 | 97,133 | +0.58(+1.52%) |
Apr 08, 2014 | 37.33 | 38.46 | 37.16 | 38.06 | 179,924 | +0.66(+1.78%) |
Apr 07, 2014 | 39.44 | 39.58 | 37.32 | 37.40 | 253,313 | -2.05(-5.21%) |
Apr 04, 2014 | 39.06 | 40.42 | 38.22 | 39.45 | 389,344 | +1.17(+3.07%) |
Apr 03, 2014 | 38.01 | 38.45 | 37.74 | 38.28 | 138,984 | +0.22(+0.59%) |
Apr 02, 2014 | 38.35 | 38.35 | 37.92 | 38.05 | 134,189 | -0.25(-0.65%) |
Apr 01, 2014 | 38.51 | 38.51 | 37.92 | 38.30 | 172,342 | -0.27(-0.69%) |
Mar 31, 2014 | 36.17 | 38.68 | 35.83 | 38.57 | 269,922 | +2.43(+6.74%) |
Mar 28, 2014 | 36.20 | 36.40 | 36.02 | 36.14 | 300,906 | -0.06(-0.17%) |
Mar 27, 2014 | 36.52 | 36.54 | 36.04 | 36.20 | 132,374 | -0.26(-0.71%) |
Mar 26, 2014 | 37.80 | 37.89 | 36.45 | 36.46 | 128,998 | -1.03(-2.74%) |
Mar 25, 2014 | 37.48 | 37.74 | 37.08 | 37.48 | 180,657 | +0.10(+0.28%) |
Mar 24, 2014 | 37.82 | 37.99 | 37.17 | 37.38 | 116,510 | -0.24(-0.64%) |
Mar 21, 2014 | 38.14 | 38.14 | 37.52 | 37.62 | 323,829 | -0.33(-0.86%) |
Mar 20, 2014 | 38.58 | 38.74 | 37.85 | 37.95 | 100,153 | -0.62(-1.61%) |
Mar 19, 2014 | 38.53 | 38.94 | 38.50 | 38.57 | 122,326 | +0.03(+0.07%) |
Mar 18, 2014 | 37.76 | 38.61 | 37.68 | 38.55 | 142,538 | +0.92(+2.43%) |
Mar 17, 2014 | 37.55 | 37.98 | 37.48 | 37.63 | 82,705 | +0.19(+0.51%) |
Mar 14, 2014 | 36.78 | 37.55 | 36.61 | 37.44 | 98,149 | +0.51(+1.38%) |
Mar 13, 2014 | 37.66 | 38.02 | 36.73 | 36.93 | 102,214 | -0.47(-1.27%) |
Mar 12, 2014 | 37.55 | 37.83 | 37.29 | 37.41 | 135,217 | -0.40(-1.05%) |
Mar 11, 2014 | 38.59 | 38.74 | 37.61 | 37.80 | 123,365 | -0.80(-2.08%) |
Mar 10, 2014 | 39.32 | 39.48 | 38.59 | 38.61 | 184,531 | -0.75(-1.91%) |
Mar 07, 2014 | 39.54 | 39.71 | 39.06 | 39.36 | 116,741 | +0.01(+0.02%) |
Mar 06, 2014 | 38.86 | 39.44 | 38.77 | 39.35 | 232,472 | +0.69(+1.79%) |
Mar 05, 2014 | 38.90 | 38.94 | 38.56 | 38.66 | 178,541 | -0.20(-0.51%) |
Mar 04, 2014 | 38.33 | 39.65 | 38.33 | 38.86 | 246,858 | +0.94(+2.48%) |