Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.14 | 38.51 | 37.93 | 37.96 | 194,233 | -0.07(-0.18%) |
May 29, 2014 | 38.22 | 38.35 | 37.83 | 38.03 | 135,980 | +0.02(+0.05%) |
May 28, 2014 | 38.25 | 38.37 | 37.90 | 38.01 | 176,178 | -0.38(-1.00%) |
May 27, 2014 | 38.39 | 38.72 | 38.03 | 38.39 | 310,087 | +0.37(+0.96%) |
May 23, 2014 | 38.17 | 38.03 | 38.03 | 38.03 | 277,509 | -0.03(-0.07%) |
May 22, 2014 | 37.99 | 38.11 | 37.83 | 38.05 | 181,945 | +0.24(+0.64%) |
May 21, 2014 | 38.05 | 38.34 | 37.49 | 37.81 | 197,003 | +0.03(+0.09%) |
May 20, 2014 | 38.01 | 38.08 | 37.47 | 37.77 | 258,568 | -0.42(-1.09%) |
May 19, 2014 | 37.41 | 38.20 | 37.23 | 38.19 | 187,883 | +0.66(+1.76%) |
May 16, 2014 | 37.55 | 37.70 | 37.21 | 37.53 | 197,337 | -0.11(-0.30%) |
May 15, 2014 | 37.68 | 37.84 | 37.04 | 37.64 | 262,263 | -0.27(-0.71%) |
May 14, 2014 | 39.09 | 39.09 | 37.83 | 37.91 | 235,440 | -1.14(-2.92%) |
May 13, 2014 | 39.22 | 39.46 | 38.98 | 39.05 | 243,055 | -0.27(-0.69%) |
May 12, 2014 | 39.00 | 39.56 | 38.79 | 39.32 | 250,490 | +0.50(+1.28%) |
May 09, 2014 | 38.17 | 38.86 | 38.13 | 38.83 | 220,774 | +0.39(+1.02%) |
May 08, 2014 | 38.79 | 39.05 | 38.37 | 38.44 | 200,948 | -0.32(-0.83%) |
May 07, 2014 | 38.48 | 38.79 | 38.11 | 38.76 | 284,813 | +0.34(+0.88%) |
May 06, 2014 | 38.46 | 39.05 | 38.28 | 38.42 | 374,459 | -0.30(-0.77%) |
May 05, 2014 | 38.60 | 39.05 | 38.34 | 38.71 | 238,794 | -0.23(-0.60%) |
May 02, 2014 | 38.95 | 39.53 | 38.78 | 38.95 | 189,093 | +0.22(+0.56%) |
May 01, 2014 | 38.84 | 39.14 | 38.13 | 38.73 | 472,875 | -0.22(-0.56%) |
Apr 30, 2014 | 38.25 | 39.00 | 38.06 | 38.95 | 318,258 | +0.48(+1.24%) |
Apr 29, 2014 | 39.07 | 39.23 | 38.47 | 38.47 | 132,842 | -0.33(-0.85%) |
Apr 28, 2014 | 39.26 | 39.47 | 38.44 | 38.80 | 210,039 | -0.43(-1.11%) |
Apr 25, 2014 | 39.63 | 39.90 | 39.04 | 39.24 | 242,720 | -0.62(-1.55%) |
Apr 24, 2014 | 40.71 | 40.71 | 39.81 | 39.85 | 135,526 | -0.71(-1.76%) |
Apr 23, 2014 | 40.67 | 40.99 | 40.48 | 40.57 | 139,049 | -0.22(-0.53%) |
Apr 22, 2014 | 40.63 | 41.03 | 40.35 | 40.78 | 236,678 | +0.12(+0.30%) |
Apr 21, 2014 | 40.78 | 40.80 | 40.21 | 40.66 | 243,747 | +0.03(+0.06%) |
Apr 17, 2014 | 40.23 | 40.63 | 40.63 | 40.63 | 387,569 | +0.57(+1.43%) |
Apr 16, 2014 | 39.84 | 40.32 | 39.13 | 40.06 | 432,720 | +0.29(+0.72%) |
Apr 15, 2014 | 39.96 | 40.44 | 39.17 | 39.77 | 333,812 | -0.21(-0.52%) |
Apr 14, 2014 | 40.32 | 40.51 | 39.45 | 39.98 | 221,639 | +0.22(+0.55%) |
Apr 11, 2014 | 39.20 | 40.09 | 39.14 | 39.77 | 362,345 | +0.10(+0.26%) |
Apr 10, 2014 | 40.69 | 40.80 | 39.40 | 39.66 | 274,833 | -1.15(-2.81%) |
Apr 09, 2014 | 41.19 | 41.30 | 40.62 | 40.81 | 333,336 | -0.39(-0.95%) |
Apr 08, 2014 | 40.96 | 41.44 | 40.67 | 41.20 | 477,749 | +0.22(+0.53%) |
Apr 07, 2014 | 41.16 | 41.62 | 40.70 | 40.98 | 485,924 | -0.32(-0.78%) |
Apr 04, 2014 | 42.27 | 42.45 | 41.24 | 41.30 | 261,205 | -0.95(-2.24%) |
Apr 03, 2014 | 42.28 | 42.42 | 42.16 | 42.25 | 310,281 | -0.11(-0.27%) |
Apr 02, 2014 | 42.71 | 42.98 | 42.16 | 42.36 | 350,730 | -0.40(-0.93%) |
Apr 01, 2014 | 42.29 | 42.81 | 42.05 | 42.76 | 452,935 | +0.48(+1.13%) |
Mar 31, 2014 | 41.77 | 42.34 | 41.62 | 42.29 | 206,464 | +0.72(+1.74%) |
Mar 28, 2014 | 41.19 | 41.89 | 41.19 | 41.56 | 271,975 | +0.32(+0.78%) |
Mar 27, 2014 | 41.85 | 42.19 | 41.11 | 41.24 | 218,591 | -0.70(-1.68%) |
Mar 26, 2014 | 42.92 | 42.92 | 41.92 | 41.95 | 234,371 | -0.57(-1.35%) |
Mar 25, 2014 | 42.82 | 43.12 | 42.38 | 42.52 | 217,246 | -0.03(-0.08%) |
Mar 24, 2014 | 42.63 | 43.31 | 42.36 | 42.56 | 317,574 | +0.11(+0.27%) |
Mar 21, 2014 | 43.32 | 43.44 | 42.41 | 42.44 | 3,210,577 | -0.68(-1.57%) |
Mar 20, 2014 | 42.14 | 43.15 | 41.91 | 43.12 | 501,669 | +1.00(+2.37%) |
Mar 19, 2014 | 42.28 | 42.50 | 41.85 | 42.12 | 470,909 | -0.12(-0.29%) |
Mar 18, 2014 | 42.35 | 42.44 | 41.95 | 42.24 | 396,831 | -0.10(-0.23%) |
Mar 17, 2014 | 41.79 | 42.50 | 41.74 | 42.34 | 470,233 | +0.80(+1.92%) |
Mar 14, 2014 | 40.82 | 41.83 | 40.82 | 41.54 | 519,728 | +0.55(+1.34%) |
Mar 13, 2014 | 41.50 | 41.65 | 40.80 | 40.99 | 335,674 | -0.42(-1.01%) |
Mar 12, 2014 | 41.35 | 41.54 | 40.79 | 41.41 | 306,805 | +0.02(+0.04%) |
Mar 11, 2014 | 41.45 | 41.53 | 40.97 | 41.39 | 305,120 | -0.15(-0.36%) |
Mar 10, 2014 | 41.49 | 41.61 | 41.17 | 41.54 | 293,327 | +0.09(+0.21%) |
Mar 07, 2014 | 41.26 | 41.62 | 41.02 | 41.45 | 286,765 | +0.55(+1.34%) |
Mar 06, 2014 | 40.71 | 41.21 | 40.71 | 40.90 | 318,509 | +0.23(+0.56%) |
Mar 05, 2014 | 40.79 | 40.79 | 40.48 | 40.68 | 464,443 | -0.17(-0.43%) |
Mar 04, 2014 | 40.40 | 41.07 | 40.08 | 40.85 | 415,246 | +0.90(+2.26%) |