Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.12 | 38.58 | 38.02 | 38.26 | 1,528,889 | +0.14(+0.37%) |
May 29, 2014 | 38.53 | 38.63 | 37.83 | 38.11 | 1,983,971 | -0.38(-0.99%) |
May 28, 2014 | 38.39 | 38.57 | 37.97 | 38.49 | 2,085,492 | +0.04(+0.10%) |
May 27, 2014 | 38.99 | 38.99 | 38.44 | 38.45 | 1,818,871 | -0.39(-1.00%) |
May 23, 2014 | 39.02 | 38.84 | 38.84 | 38.84 | 3,889,779 | +0.62(+1.62%) |
May 22, 2014 | 37.91 | 38.45 | 37.86 | 38.22 | 1,321,526 | +0.46(+1.22%) |
May 21, 2014 | 38.18 | 38.38 | 37.37 | 37.76 | 1,927,127 | -0.21(-0.56%) |
May 20, 2014 | 38.54 | 38.56 | 37.79 | 37.98 | 1,573,685 | -0.79(-2.03%) |
May 19, 2014 | 38.87 | 39.00 | 38.56 | 38.76 | 1,166,156 | -0.14(-0.37%) |
May 16, 2014 | 38.40 | 38.91 | 38.28 | 38.91 | 1,000,862 | +0.51(+1.32%) |
May 15, 2014 | 38.60 | 38.60 | 37.88 | 38.40 | 1,073,458 | -0.36(-0.92%) |
May 14, 2014 | 38.83 | 39.05 | 38.56 | 38.76 | 1,102,810 | -0.04(-0.10%) |
May 13, 2014 | 38.93 | 39.41 | 38.74 | 38.80 | 1,269,432 | +0.14(+0.35%) |
May 12, 2014 | 38.26 | 39.10 | 38.22 | 38.66 | 1,476,685 | +0.68(+1.80%) |
May 09, 2014 | 37.43 | 37.99 | 37.18 | 37.98 | 1,151,578 | +0.53(+1.42%) |
May 08, 2014 | 37.19 | 38.31 | 37.16 | 37.45 | 1,375,636 | +0.33(+0.88%) |
May 07, 2014 | 37.27 | 37.50 | 36.68 | 37.12 | 860,051 | -0.13(-0.34%) |
May 06, 2014 | 37.43 | 37.48 | 36.96 | 37.25 | 1,182,576 | -0.35(-0.93%) |
May 05, 2014 | 37.33 | 37.79 | 36.98 | 37.60 | 1,082,872 | +0.20(+0.53%) |
May 02, 2014 | 36.99 | 37.83 | 36.89 | 37.40 | 894,814 | +0.45(+1.23%) |
May 01, 2014 | 37.12 | 37.31 | 36.83 | 36.95 | 1,078,094 | +0.00(+0.00%) |
Apr 30, 2014 | 36.93 | 37.01 | 36.48 | 36.95 | 1,099,371 | -0.01(-0.02%) |
Apr 29, 2014 | 36.82 | 37.06 | 36.56 | 36.95 | 1,090,040 | +0.21(+0.56%) |
Apr 28, 2014 | 36.60 | 37.46 | 36.25 | 36.75 | 1,777,180 | +0.35(+0.96%) |
Apr 25, 2014 | 36.50 | 36.74 | 36.33 | 36.40 | 716,628 | -0.24(-0.65%) |
Apr 24, 2014 | 36.52 | 36.77 | 36.34 | 36.64 | 1,220,586 | +0.33(+0.90%) |
Apr 23, 2014 | 36.24 | 36.94 | 36.23 | 36.31 | 1,367,994 | +0.14(+0.37%) |
Apr 22, 2014 | 36.04 | 36.59 | 35.98 | 36.17 | 1,479,271 | +0.14(+0.40%) |
Apr 21, 2014 | 36.03 | 36.24 | 35.74 | 36.03 | 1,046,010 | +0.11(+0.31%) |
Apr 17, 2014 | 35.85 | 35.92 | 35.92 | 35.92 | 1,685,760 | +0.03(+0.09%) |
Apr 16, 2014 | 35.66 | 36.12 | 35.50 | 35.89 | 1,275,050 | +0.46(+1.30%) |
Apr 15, 2014 | 35.18 | 35.73 | 34.90 | 35.43 | 1,454,963 | +0.27(+0.77%) |
Apr 14, 2014 | 35.10 | 35.46 | 34.72 | 35.16 | 1,556,817 | +0.38(+1.09%) |
Apr 11, 2014 | 34.98 | 35.35 | 34.58 | 34.78 | 1,821,185 | -0.57(-1.61%) |
Apr 10, 2014 | 36.40 | 36.44 | 35.29 | 35.35 | 1,400,230 | -1.10(-3.01%) |
Apr 09, 2014 | 36.38 | 36.56 | 35.77 | 36.45 | 1,252,055 | +0.21(+0.59%) |
Apr 08, 2014 | 35.74 | 36.25 | 35.57 | 36.23 | 1,705,430 | +0.50(+1.39%) |
Apr 07, 2014 | 36.32 | 36.42 | 35.46 | 35.74 | 3,729,115 | -0.85(-2.33%) |
Apr 04, 2014 | 37.62 | 37.91 | 36.33 | 36.59 | 2,923,691 | -0.73(-1.97%) |
Apr 03, 2014 | 38.19 | 38.48 | 37.29 | 37.32 | 1,992,734 | -0.86(-2.26%) |
Apr 02, 2014 | 37.51 | 38.20 | 37.24 | 38.18 | 2,623,395 | +0.81(+2.18%) |
Apr 01, 2014 | 37.34 | 38.05 | 37.20 | 37.37 | 2,957,635 | +0.25(+0.68%) |
Mar 31, 2014 | 36.74 | 37.32 | 36.49 | 37.12 | 3,069,402 | +0.67(+1.84%) |
Mar 28, 2014 | 35.76 | 36.79 | 35.65 | 36.45 | 2,113,970 | +0.69(+1.92%) |
Mar 27, 2014 | 35.68 | 35.92 | 35.36 | 35.76 | 2,134,607 | +0.14(+0.40%) |
Mar 26, 2014 | 36.52 | 36.52 | 35.62 | 35.62 | 1,744,143 | -0.77(-2.13%) |
Mar 25, 2014 | 36.56 | 36.71 | 36.06 | 36.39 | 2,166,167 | -0.06(-0.15%) |
Mar 24, 2014 | 36.34 | 36.54 | 35.80 | 36.45 | 1,793,842 | +0.23(+0.63%) |
Mar 21, 2014 | 36.71 | 37.09 | 36.22 | 36.22 | 2,980,431 | -0.55(-1.50%) |
Mar 20, 2014 | 36.49 | 36.84 | 36.45 | 36.77 | 1,229,554 | +0.17(+0.47%) |
Mar 19, 2014 | 36.55 | 36.86 | 36.38 | 36.60 | 1,736,811 | +0.08(+0.22%) |
Mar 18, 2014 | 35.95 | 36.93 | 35.90 | 36.52 | 4,988,820 | +0.65(+1.81%) |
Mar 17, 2014 | 35.73 | 35.90 | 35.61 | 35.87 | 4,251,700 | +0.26(+0.73%) |
Mar 14, 2014 | 35.85 | 36.15 | 35.59 | 35.61 | 2,242,859 | -0.33(-0.92%) |
Mar 13, 2014 | 36.15 | 36.62 | 35.74 | 35.94 | 3,021,433 | -0.16(-0.44%) |
Mar 12, 2014 | 36.21 | 36.71 | 35.89 | 36.10 | 3,910,556 | -0.38(-1.04%) |
Mar 11, 2014 | 36.32 | 36.69 | 36.04 | 36.48 | 3,070,002 | +0.16(+0.44%) |
Mar 10, 2014 | 36.83 | 36.88 | 36.15 | 36.32 | 4,712,622 | -0.41(-1.12%) |
Mar 07, 2014 | 35.60 | 36.98 | 35.47 | 36.73 | 8,898,799 | +2.97(+8.80%) |
Mar 06, 2014 | 33.63 | 33.97 | 33.16 | 33.76 | 3,826,524 | +0.28(+0.85%) |
Mar 05, 2014 | 33.85 | 33.85 | 33.12 | 33.48 | 2,263,884 | -0.33(-0.98%) |
Mar 04, 2014 | 33.38 | 33.96 | 33.38 | 33.81 | 2,488,565 | +0.79(+2.39%) |