Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.44 | 36.89 | 36.30 | 36.56 | 148,055 | +0.17(+0.46%) |
May 29, 2014 | 36.57 | 36.94 | 36.34 | 36.39 | 92,554 | -0.19(-0.51%) |
May 28, 2014 | 36.67 | 36.72 | 36.27 | 36.58 | 101,557 | -0.27(-0.72%) |
May 27, 2014 | 36.14 | 37.25 | 36.14 | 36.84 | 232,785 | +0.76(+2.11%) |
May 23, 2014 | 35.71 | 36.08 | 36.08 | 36.08 | 104,530 | +0.41(+1.14%) |
May 22, 2014 | 35.02 | 35.67 | 34.75 | 35.67 | 46,848 | +0.67(+1.92%) |
May 21, 2014 | 34.70 | 35.12 | 34.58 | 35.00 | 116,779 | +0.36(+1.05%) |
May 20, 2014 | 34.69 | 34.86 | 34.12 | 34.64 | 138,678 | -0.17(-0.48%) |
May 19, 2014 | 34.54 | 34.86 | 34.53 | 34.81 | 67,399 | +0.23(+0.67%) |
May 16, 2014 | 34.42 | 34.64 | 34.03 | 34.58 | 106,070 | +0.06(+0.18%) |
May 15, 2014 | 35.07 | 35.15 | 34.41 | 34.51 | 119,494 | -0.75(-2.14%) |
May 14, 2014 | 35.68 | 35.83 | 35.20 | 35.27 | 101,874 | -0.54(-1.51%) |
May 13, 2014 | 35.97 | 36.25 | 35.67 | 35.81 | 95,721 | -0.28(-0.79%) |
May 12, 2014 | 35.72 | 36.31 | 35.41 | 36.09 | 232,893 | +0.51(+1.44%) |
May 09, 2014 | 36.55 | 36.55 | 35.23 | 35.58 | 123,983 | -1.10(-3.00%) |
May 08, 2014 | 36.74 | 37.01 | 36.18 | 36.67 | 110,370 | -0.03(-0.07%) |
May 07, 2014 | 36.52 | 36.90 | 36.21 | 36.70 | 72,042 | +0.19(+0.53%) |
May 06, 2014 | 36.81 | 37.00 | 36.12 | 36.51 | 123,159 | -0.48(-1.29%) |
May 05, 2014 | 37.60 | 37.83 | 36.81 | 36.98 | 174,322 | -0.89(-2.34%) |
May 02, 2014 | 37.28 | 38.21 | 37.28 | 37.87 | 119,747 | +0.73(+1.96%) |
May 01, 2014 | 37.24 | 37.26 | 36.47 | 37.14 | 145,268 | -0.29(-0.78%) |
Apr 30, 2014 | 36.49 | 37.63 | 36.24 | 37.44 | 142,207 | +0.75(+2.05%) |
Apr 29, 2014 | 37.04 | 37.23 | 36.29 | 36.68 | 125,812 | -0.13(-0.36%) |
Apr 28, 2014 | 37.05 | 37.72 | 36.35 | 36.82 | 88,684 | -0.65(-1.73%) |
Apr 25, 2014 | 37.29 | 37.76 | 36.87 | 37.46 | 96,740 | +0.03(+0.07%) |
Apr 24, 2014 | 37.61 | 37.67 | 37.00 | 37.44 | 86,263 | -0.05(-0.14%) |
Apr 23, 2014 | 38.07 | 38.34 | 37.13 | 37.49 | 85,496 | -0.66(-1.74%) |
Apr 22, 2014 | 38.13 | 38.45 | 37.83 | 38.15 | 76,367 | +0.04(+0.09%) |
Apr 21, 2014 | 38.77 | 39.16 | 38.00 | 38.12 | 106,215 | -0.54(-1.40%) |
Apr 17, 2014 | 35.62 | 38.66 | 38.66 | 38.66 | 269,567 | +3.84(+11.01%) |
Apr 16, 2014 | 34.96 | 35.27 | 34.63 | 34.82 | 111,081 | +0.12(+0.33%) |
Apr 15, 2014 | 34.65 | 35.15 | 34.23 | 34.71 | 89,202 | +0.04(+0.13%) |
Apr 14, 2014 | 35.30 | 35.58 | 34.30 | 34.66 | 92,358 | -0.24(-0.69%) |
Apr 11, 2014 | 34.99 | 35.67 | 34.80 | 34.90 | 109,287 | -0.43(-1.20%) |
Apr 10, 2014 | 36.13 | 36.73 | 35.20 | 35.33 | 107,787 | -0.83(-2.30%) |
Apr 09, 2014 | 35.80 | 36.37 | 35.67 | 36.16 | 92,731 | +0.37(+1.04%) |
Apr 08, 2014 | 35.82 | 36.27 | 35.53 | 35.79 | 118,893 | -0.13(-0.37%) |
Apr 07, 2014 | 36.13 | 37.02 | 35.74 | 35.92 | 165,851 | -0.39(-1.07%) |
Apr 04, 2014 | 36.98 | 36.98 | 36.21 | 36.31 | 159,180 | -0.37(-1.01%) |
Apr 03, 2014 | 36.72 | 36.99 | 36.50 | 36.68 | 77,145 | -0.07(-0.19%) |
Apr 02, 2014 | 36.68 | 36.90 | 36.31 | 36.75 | 108,812 | +0.27(+0.73%) |
Apr 01, 2014 | 36.17 | 36.64 | 36.08 | 36.49 | 108,315 | +0.26(+0.71%) |
Mar 31, 2014 | 35.53 | 36.30 | 35.34 | 36.23 | 196,895 | +1.00(+2.84%) |
Mar 28, 2014 | 35.49 | 36.13 | 35.03 | 35.23 | 250,635 | -0.31(-0.87%) |
Mar 27, 2014 | 36.16 | 36.16 | 35.43 | 35.54 | 139,070 | -0.62(-1.71%) |
Mar 26, 2014 | 37.23 | 37.52 | 36.11 | 36.16 | 165,188 | -1.07(-2.88%) |
Mar 25, 2014 | 37.86 | 38.07 | 37.17 | 37.23 | 71,925 | -0.55(-1.45%) |
Mar 24, 2014 | 38.04 | 38.27 | 37.56 | 37.78 | 90,458 | -0.12(-0.30%) |
Mar 21, 2014 | 38.50 | 38.84 | 37.88 | 37.90 | 227,879 | -0.55(-1.43%) |
Mar 20, 2014 | 38.64 | 38.72 | 38.42 | 38.45 | 66,372 | -0.35(-0.91%) |
Mar 19, 2014 | 38.92 | 39.25 | 38.65 | 38.80 | 75,775 | -0.07(-0.18%) |
Mar 18, 2014 | 38.23 | 39.17 | 38.15 | 38.87 | 133,262 | +0.60(+1.57%) |
Mar 17, 2014 | 37.90 | 38.53 | 37.71 | 38.27 | 137,084 | +0.66(+1.77%) |
Mar 14, 2014 | 37.19 | 38.23 | 37.15 | 37.60 | 141,432 | +0.40(+1.07%) |
Mar 13, 2014 | 37.73 | 38.29 | 37.13 | 37.21 | 141,649 | -0.50(-1.34%) |
Mar 12, 2014 | 37.68 | 37.94 | 37.41 | 37.71 | 82,622 | -0.16(-0.42%) |
Mar 11, 2014 | 37.32 | 37.91 | 37.00 | 37.87 | 106,505 | +0.45(+1.21%) |
Mar 10, 2014 | 38.12 | 38.18 | 37.31 | 37.42 | 168,286 | -0.94(-2.45%) |
Mar 07, 2014 | 38.53 | 38.78 | 38.23 | 38.36 | 85,280 | +0.03(+0.07%) |
Mar 06, 2014 | 37.57 | 38.44 | 37.57 | 38.33 | 120,411 | +0.74(+1.96%) |
Mar 05, 2014 | 36.80 | 37.62 | 36.64 | 37.60 | 197,999 | +0.62(+1.68%) |
Mar 04, 2014 | 36.32 | 37.49 | 36.27 | 36.98 | 189,108 | +0.70(+1.93%) |