Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.38 | 36.51 | 35.30 | 36.21 | 1,574,038 | +1.15(+3.28%) |
May 29, 2014 | 35.29 | 35.48 | 34.62 | 35.06 | 552,297 | -0.25(-0.71%) |
May 28, 2014 | 36.06 | 36.06 | 34.84 | 35.31 | 823,831 | -0.77(-2.13%) |
May 27, 2014 | 36.68 | 36.97 | 35.83 | 36.08 | 587,095 | -0.32(-0.88%) |
May 23, 2014 | 36.53 | 36.40 | 36.40 | 36.40 | 594,900 | +0.01(+0.03%) |
May 22, 2014 | 36.23 | 37.15 | 36.18 | 36.39 | 532,907 | +0.70(+1.96%) |
May 21, 2014 | 36.91 | 37.37 | 35.57 | 35.69 | 708,275 | -1.11(-3.02%) |
May 20, 2014 | 38.04 | 38.34 | 36.70 | 36.80 | 508,465 | -1.36(-3.56%) |
May 19, 2014 | 37.51 | 38.28 | 37.31 | 38.16 | 639,405 | +0.52(+1.38%) |
May 16, 2014 | 36.68 | 37.65 | 36.07 | 37.64 | 621,479 | +0.88(+2.39%) |
May 15, 2014 | 36.82 | 37.01 | 36.00 | 36.76 | 601,795 | -0.21(-0.57%) |
May 14, 2014 | 37.11 | 38.00 | 36.54 | 36.97 | 724,033 | -0.71(-1.88%) |
May 13, 2014 | 38.29 | 39.08 | 37.41 | 37.68 | 568,846 | -0.58(-1.52%) |
May 12, 2014 | 37.74 | 38.71 | 37.66 | 38.26 | 635,993 | +0.55(+1.46%) |
May 09, 2014 | 38.31 | 38.31 | 37.14 | 37.71 | 464,665 | +0.25(+0.67%) |
May 08, 2014 | 37.70 | 38.69 | 37.18 | 37.46 | 728,327 | -0.29(-0.77%) |
May 07, 2014 | 38.86 | 39.39 | 37.68 | 37.75 | 619,693 | -1.04(-2.68%) |
May 06, 2014 | 39.37 | 40.02 | 38.60 | 38.79 | 413,941 | -0.68(-1.72%) |
May 05, 2014 | 39.60 | 39.60 | 38.90 | 39.47 | 490,969 | -0.35(-0.88%) |
May 02, 2014 | 40.04 | 40.93 | 39.72 | 39.82 | 348,696 | -0.12(-0.30%) |
May 01, 2014 | 40.25 | 41.05 | 39.44 | 39.94 | 769,582 | -0.37(-0.92%) |
Apr 30, 2014 | 40.03 | 40.75 | 39.42 | 40.31 | 1,157,081 | +0.28(+0.70%) |
Apr 29, 2014 | 39.61 | 40.27 | 39.05 | 40.03 | 699,322 | +0.82(+2.09%) |
Apr 28, 2014 | 39.00 | 39.62 | 38.16 | 39.21 | 798,678 | +0.48(+1.24%) |
Apr 25, 2014 | 38.38 | 38.94 | 37.68 | 38.73 | 677,476 | +0.37(+0.96%) |
Apr 24, 2014 | 39.04 | 39.45 | 37.92 | 38.36 | 474,526 | -0.20(-0.52%) |
Apr 23, 2014 | 39.49 | 39.69 | 38.22 | 38.56 | 590,588 | -0.91(-2.31%) |
Apr 22, 2014 | 38.39 | 39.80 | 38.39 | 39.47 | 453,294 | +1.12(+2.91%) |
Apr 21, 2014 | 38.23 | 38.87 | 37.94 | 38.35 | 638,015 | +0.08(+0.22%) |
Apr 17, 2014 | 38.48 | 38.27 | 38.27 | 38.27 | 439,900 | -0.28(-0.73%) |
Apr 16, 2014 | 38.73 | 38.98 | 38.00 | 38.55 | 560,455 | -0.03(-0.08%) |
Apr 15, 2014 | 38.79 | 39.11 | 37.44 | 38.58 | 1,013,181 | +0.05(+0.13%) |
Apr 14, 2014 | 38.77 | 39.37 | 37.27 | 38.53 | 1,085,746 | +0.19(+0.50%) |
Apr 11, 2014 | 37.40 | 39.42 | 36.69 | 38.34 | 1,195,748 | +0.53(+1.40%) |
Apr 10, 2014 | 39.31 | 39.50 | 37.21 | 37.81 | 1,763,881 | -1.42(-3.62%) |
Apr 09, 2014 | 39.14 | 39.38 | 38.43 | 39.23 | 1,101,548 | +0.24(+0.62%) |
Apr 08, 2014 | 39.53 | 40.12 | 38.99 | 38.99 | 1,215,011 | -0.51(-1.29%) |
Apr 07, 2014 | 40.22 | 40.61 | 39.14 | 39.50 | 1,224,773 | -0.82(-2.03%) |
Apr 04, 2014 | 41.50 | 42.00 | 39.63 | 40.32 | 1,765,648 | -0.81(-1.97%) |
Apr 03, 2014 | 41.35 | 41.98 | 40.73 | 41.13 | 2,460,540 | -0.36(-0.87%) |
Apr 02, 2014 | 42.20 | 42.33 | 41.00 | 41.49 | 3,452,394 | -1.23(-2.88%) |
Apr 01, 2014 | 42.59 | 43.35 | 42.44 | 42.72 | 669,044 | +0.24(+0.56%) |
Mar 31, 2014 | 43.34 | 43.47 | 41.82 | 42.48 | 1,345,879 | -0.47(-1.09%) |
Mar 28, 2014 | 43.01 | 43.69 | 42.76 | 42.95 | 828,273 | -0.28(-0.65%) |
Mar 27, 2014 | 42.16 | 43.90 | 42.16 | 43.23 | 1,700,865 | +0.89(+2.10%) |
Mar 26, 2014 | 43.90 | 44.35 | 41.90 | 42.34 | 6,619,433 | +4.34(+11.42%) |
Mar 25, 2014 | 38.44 | 39.03 | 37.72 | 38.00 | 2,064,304 | -0.19(-0.50%) |
Mar 24, 2014 | 38.62 | 38.79 | 37.53 | 38.19 | 1,168,034 | -0.40(-1.04%) |
Mar 21, 2014 | 38.86 | 39.21 | 38.25 | 38.59 | 1,040,901 | -0.24(-0.62%) |
Mar 20, 2014 | 38.95 | 39.12 | 38.47 | 38.83 | 511,423 | -0.16(-0.41%) |
Mar 19, 2014 | 37.45 | 39.17 | 37.24 | 38.99 | 638,882 | +1.34(+3.56%) |
Mar 18, 2014 | 37.18 | 38.18 | 36.65 | 37.65 | 1,101,757 | +0.35(+0.94%) |
Mar 17, 2014 | 36.91 | 37.62 | 36.59 | 37.30 | 414,224 | +0.51(+1.39%) |
Mar 14, 2014 | 37.13 | 37.15 | 36.61 | 36.79 | 490,362 | -0.35(-0.94%) |
Mar 13, 2014 | 37.69 | 38.11 | 36.95 | 37.14 | 407,756 | -0.45(-1.20%) |
Mar 12, 2014 | 37.54 | 37.99 | 37.03 | 37.59 | 559,669 | -0.26(-0.69%) |
Mar 11, 2014 | 38.76 | 38.80 | 37.82 | 37.85 | 728,369 | -0.82(-2.12%) |
Mar 10, 2014 | 38.63 | 39.00 | 37.96 | 38.67 | 402,410 | +0.07(+0.18%) |
Mar 07, 2014 | 38.67 | 40.14 | 38.38 | 38.60 | 573,987 | -0.02(-0.05%) |
Mar 06, 2014 | 38.91 | 39.29 | 37.69 | 38.62 | 935,168 | -0.34(-0.87%) |
Mar 05, 2014 | 39.45 | 39.46 | 38.16 | 38.96 | 984,137 | -0.53(-1.34%) |
Mar 04, 2014 | 38.99 | 40.25 | 38.96 | 39.49 | 941,881 | +1.00(+2.60%) |