Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.06 | 39.06 | 38.01 | 38.45 | 289,718 | -0.48(-1.23%) |
May 29, 2014 | 38.85 | 39.11 | 38.62 | 38.93 | 247,131 | +0.08(+0.21%) |
May 28, 2014 | 39.59 | 39.70 | 38.72 | 38.85 | 253,534 | -0.96(-2.41%) |
May 27, 2014 | 39.14 | 39.89 | 39.14 | 39.81 | 360,830 | +0.89(+2.29%) |
May 23, 2014 | 38.38 | 38.92 | 38.92 | 38.92 | 227,400 | +0.58(+1.52%) |
May 22, 2014 | 37.67 | 38.40 | 37.67 | 38.34 | 131,586 | +0.65(+1.72%) |
May 21, 2014 | 37.93 | 38.21 | 37.34 | 37.69 | 166,284 | +0.00(+0.00%) |
May 20, 2014 | 38.61 | 38.61 | 37.36 | 37.69 | 354,682 | -1.01(-2.60%) |
May 19, 2014 | 38.11 | 39.10 | 37.83 | 38.70 | 327,333 | +0.45(+1.19%) |
May 16, 2014 | 38.19 | 38.35 | 37.30 | 38.24 | 261,646 | +0.19(+0.50%) |
May 15, 2014 | 37.52 | 38.14 | 37.02 | 38.05 | 507,304 | +0.51(+1.36%) |
May 14, 2014 | 38.57 | 38.57 | 37.40 | 37.54 | 403,801 | -1.18(-3.05%) |
May 13, 2014 | 40.07 | 40.34 | 38.33 | 38.72 | 486,400 | -1.30(-3.25%) |
May 12, 2014 | 38.99 | 40.34 | 38.99 | 40.02 | 364,020 | +1.13(+2.91%) |
May 09, 2014 | 38.52 | 39.09 | 37.75 | 38.89 | 295,023 | +0.13(+0.34%) |
May 08, 2014 | 38.71 | 40.02 | 38.41 | 38.76 | 259,794 | +0.02(+0.05%) |
May 07, 2014 | 38.56 | 38.92 | 37.62 | 38.74 | 348,710 | +0.43(+1.12%) |
May 06, 2014 | 38.01 | 38.62 | 37.68 | 38.31 | 393,812 | +0.24(+0.63%) |
May 05, 2014 | 38.19 | 38.59 | 37.37 | 38.07 | 338,713 | -0.20(-0.52%) |
May 02, 2014 | 38.30 | 38.87 | 38.11 | 38.27 | 317,416 | -0.04(-0.10%) |
May 01, 2014 | 38.08 | 38.88 | 37.80 | 38.31 | 299,668 | +0.31(+0.82%) |
Apr 30, 2014 | 37.57 | 38.13 | 36.79 | 38.00 | 436,885 | +0.24(+0.64%) |
Apr 29, 2014 | 38.33 | 38.48 | 37.70 | 37.76 | 414,428 | -0.27(-0.71%) |
Apr 28, 2014 | 40.17 | 40.48 | 37.89 | 38.03 | 733,487 | -1.93(-4.83%) |
Apr 25, 2014 | 37.84 | 41.04 | 37.33 | 39.96 | 1,678,880 | +3.92(+10.88%) |
Apr 24, 2014 | 35.59 | 36.19 | 35.01 | 36.04 | 766,770 | +0.78(+2.21%) |
Apr 23, 2014 | 35.52 | 35.90 | 35.21 | 35.26 | 200,456 | -0.27(-0.76%) |
Apr 22, 2014 | 35.38 | 35.86 | 34.92 | 35.53 | 254,443 | +0.22(+0.62%) |
Apr 21, 2014 | 35.93 | 35.93 | 35.21 | 35.31 | 214,259 | -0.44(-1.23%) |
Apr 17, 2014 | 35.57 | 35.75 | 35.75 | 35.75 | 308,300 | +0.23(+0.65%) |
Apr 16, 2014 | 34.35 | 35.61 | 34.22 | 35.52 | 366,967 | +1.48(+4.35%) |
Apr 15, 2014 | 34.49 | 34.71 | 33.45 | 34.04 | 204,336 | -0.32(-0.93%) |
Apr 14, 2014 | 34.46 | 34.82 | 34.09 | 34.36 | 365,067 | +0.30(+0.88%) |
Apr 11, 2014 | 33.42 | 34.51 | 33.35 | 34.06 | 431,471 | +0.38(+1.13%) |
Apr 10, 2014 | 34.77 | 35.01 | 33.55 | 33.68 | 223,754 | -1.14(-3.27%) |
Apr 09, 2014 | 34.35 | 35.06 | 34.18 | 34.82 | 365,861 | +0.63(+1.84%) |
Apr 08, 2014 | 34.04 | 34.30 | 33.51 | 34.19 | 312,201 | +0.14(+0.41%) |
Apr 07, 2014 | 34.90 | 34.90 | 33.77 | 34.05 | 351,113 | -1.05(-2.99%) |
Apr 04, 2014 | 36.19 | 36.43 | 34.90 | 35.10 | 317,477 | -0.85(-2.36%) |
Apr 03, 2014 | 36.15 | 36.39 | 35.83 | 35.95 | 186,521 | -0.26(-0.72%) |
Apr 02, 2014 | 35.81 | 36.24 | 35.53 | 36.21 | 266,262 | +0.39(+1.09%) |
Apr 01, 2014 | 35.59 | 35.88 | 35.14 | 35.82 | 326,816 | +0.28(+0.79%) |
Mar 31, 2014 | 34.95 | 35.78 | 34.67 | 35.54 | 331,463 | +0.90(+2.60%) |
Mar 28, 2014 | 34.33 | 35.05 | 34.17 | 34.64 | 250,020 | +0.30(+0.87%) |
Mar 27, 2014 | 34.61 | 34.67 | 34.14 | 34.34 | 382,600 | -0.29(-0.85%) |
Mar 26, 2014 | 35.64 | 35.78 | 34.53 | 34.63 | 514,443 | -0.73(-2.05%) |
Mar 25, 2014 | 35.70 | 36.10 | 35.00 | 35.36 | 205,970 | -0.12(-0.34%) |
Mar 24, 2014 | 36.17 | 36.27 | 34.97 | 35.48 | 248,422 | -0.51(-1.42%) |
Mar 21, 2014 | 35.83 | 36.14 | 35.60 | 35.99 | 859,492 | +0.38(+1.07%) |
Mar 20, 2014 | 35.39 | 35.84 | 35.12 | 35.61 | 435,750 | +0.06(+0.17%) |
Mar 19, 2014 | 35.71 | 36.13 | 35.28 | 35.55 | 245,250 | -0.13(-0.36%) |
Mar 18, 2014 | 35.59 | 35.78 | 35.35 | 35.68 | 315,732 | +0.19(+0.54%) |
Mar 17, 2014 | 35.22 | 35.90 | 35.22 | 35.49 | 384,478 | +0.39(+1.11%) |
Mar 14, 2014 | 34.91 | 35.60 | 34.86 | 35.10 | 275,775 | +0.13(+0.37%) |
Mar 13, 2014 | 35.09 | 35.38 | 34.69 | 34.97 | 348,112 | -0.09(-0.26%) |
Mar 12, 2014 | 34.30 | 35.13 | 34.27 | 35.06 | 286,661 | +0.51(+1.48%) |
Mar 11, 2014 | 35.25 | 35.41 | 34.19 | 34.55 | 252,249 | -0.61(-1.73%) |
Mar 10, 2014 | 35.43 | 35.57 | 35.01 | 35.16 | 130,863 | -0.24(-0.68%) |
Mar 07, 2014 | 35.47 | 35.69 | 35.11 | 35.40 | 197,877 | +0.25(+0.71%) |
Mar 06, 2014 | 35.06 | 35.48 | 34.97 | 35.15 | 264,760 | +0.06(+0.17%) |
Mar 05, 2014 | 35.02 | 35.26 | 34.76 | 35.09 | 387,409 | -0.05(-0.14%) |
Mar 04, 2014 | 35.09 | 35.50 | 34.74 | 35.14 | 578,086 | +0.55(+1.59%) |