Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.87 | 36.93 | 36.80 | 36.91 | 95,927 | +0.05(+0.13%) |
May 29, 2014 | 36.79 | 36.87 | 36.68 | 36.87 | 108,069 | +0.18(+0.50%) |
May 28, 2014 | 36.80 | 36.80 | 36.63 | 36.68 | 177,837 | -0.04(-0.12%) |
May 27, 2014 | 36.66 | 36.74 | 36.62 | 36.73 | 124,523 | +0.23(+0.62%) |
May 23, 2014 | 36.32 | 36.50 | 36.50 | 36.50 | 214,083 | +0.10(+0.28%) |
May 22, 2014 | 36.28 | 36.40 | 36.19 | 36.40 | 100,151 | +0.18(+0.48%) |
May 21, 2014 | 36.09 | 36.25 | 36.06 | 36.22 | 182,082 | +0.28(+0.78%) |
May 20, 2014 | 36.20 | 36.20 | 35.85 | 35.94 | 126,964 | -0.27(-0.74%) |
May 19, 2014 | 36.00 | 36.23 | 35.98 | 36.21 | 202,153 | +0.17(+0.48%) |
May 16, 2014 | 35.97 | 36.04 | 35.79 | 36.04 | 115,249 | +0.15(+0.41%) |
May 15, 2014 | 36.19 | 36.19 | 35.73 | 35.89 | 300,825 | -0.33(-0.90%) |
May 14, 2014 | 36.47 | 36.51 | 36.18 | 36.22 | 148,883 | -0.20(-0.55%) |
May 13, 2014 | 36.47 | 36.52 | 36.40 | 36.42 | 147,655 | -0.02(-0.05%) |
May 12, 2014 | 36.25 | 36.43 | 36.16 | 36.43 | 180,209 | +0.38(+1.06%) |
May 09, 2014 | 36.01 | 36.05 | 35.83 | 36.05 | 83,223 | +0.08(+0.22%) |
May 08, 2014 | 36.02 | 36.25 | 35.87 | 35.97 | 208,011 | -0.07(-0.20%) |
May 07, 2014 | 35.98 | 36.04 | 35.68 | 36.04 | 250,203 | +0.21(+0.60%) |
May 06, 2014 | 36.12 | 36.12 | 35.81 | 35.83 | 274,787 | -0.32(-0.88%) |
May 05, 2014 | 36.01 | 36.16 | 35.82 | 36.15 | 150,339 | +0.05(+0.13%) |
May 02, 2014 | 36.17 | 36.28 | 36.05 | 36.10 | 118,685 | +0.00(+0.01%) |
May 01, 2014 | 36.10 | 36.23 | 35.99 | 36.10 | 148,318 | -0.01(-0.02%) |
Apr 30, 2014 | 36.00 | 36.13 | 35.86 | 36.11 | 128,681 | +0.10(+0.28%) |
Apr 29, 2014 | 35.96 | 36.04 | 35.88 | 36.01 | 203,791 | +0.18(+0.50%) |
Apr 28, 2014 | 35.88 | 35.99 | 35.48 | 35.83 | 236,199 | +0.09(+0.26%) |
Apr 25, 2014 | 36.00 | 36.00 | 35.68 | 35.73 | 359,602 | -0.31(-0.87%) |
Apr 24, 2014 | 36.27 | 36.27 | 35.89 | 36.05 | 212,431 | +0.06(+0.17%) |
Apr 23, 2014 | 36.08 | 36.10 | 35.96 | 35.99 | 240,519 | -0.10(-0.29%) |
Apr 22, 2014 | 35.98 | 36.18 | 35.95 | 36.09 | 393,772 | +0.18(+0.49%) |
Apr 21, 2014 | 35.78 | 35.92 | 35.76 | 35.91 | 114,832 | +0.11(+0.32%) |
Apr 17, 2014 | 35.69 | 35.80 | 35.80 | 35.80 | 310,873 | +0.08(+0.23%) |
Apr 16, 2014 | 35.60 | 35.73 | 35.46 | 35.72 | 155,942 | +0.36(+1.02%) |
Apr 15, 2014 | 35.17 | 35.38 | 34.85 | 35.36 | 1,235,046 | +0.23(+0.67%) |
Apr 14, 2014 | 35.13 | 35.20 | 34.83 | 35.12 | 258,871 | +0.25(+0.72%) |
Apr 11, 2014 | 34.94 | 35.21 | 34.84 | 34.87 | 317,932 | -0.33(-0.93%) |
Apr 10, 2014 | 35.98 | 35.98 | 35.15 | 35.20 | 230,752 | -0.75(-2.08%) |
Apr 09, 2014 | 35.73 | 35.96 | 35.58 | 35.94 | 226,697 | +0.38(+1.06%) |
Apr 08, 2014 | 35.45 | 35.64 | 35.27 | 35.57 | 588,467 | +0.13(+0.38%) |
Apr 07, 2014 | 35.81 | 35.81 | 35.33 | 35.43 | 409,950 | -0.42(-1.16%) |
Apr 04, 2014 | 36.49 | 36.49 | 35.79 | 35.85 | 419,355 | -0.48(-1.33%) |
Apr 03, 2014 | 36.43 | 36.43 | 36.19 | 36.33 | 111,528 | -0.04(-0.10%) |
Apr 02, 2014 | 36.33 | 36.38 | 36.22 | 36.37 | 191,928 | +0.13(+0.36%) |
Apr 01, 2014 | 36.15 | 36.24 | 36.07 | 36.24 | 199,257 | +0.26(+0.73%) |
Mar 31, 2014 | 35.93 | 36.02 | 35.86 | 35.97 | 168,107 | +0.32(+0.89%) |
Mar 28, 2014 | 35.65 | 35.84 | 35.57 | 35.65 | 185,000 | +0.15(+0.43%) |
Mar 27, 2014 | 35.58 | 35.63 | 35.36 | 35.50 | 210,984 | -0.08(-0.21%) |
Mar 26, 2014 | 36.05 | 36.06 | 35.58 | 35.58 | 208,123 | -0.25(-0.70%) |
Mar 25, 2014 | 35.95 | 35.97 | 35.66 | 35.83 | 314,573 | +0.13(+0.37%) |
Mar 24, 2014 | 36.04 | 36.04 | 35.52 | 35.70 | 298,872 | -0.18(-0.49%) |
Mar 21, 2014 | 36.17 | 36.29 | 35.82 | 35.87 | 141,745 | -0.10(-0.28%) |
Mar 20, 2014 | 35.70 | 36.01 | 35.66 | 35.97 | 196,496 | +0.18(+0.51%) |
Mar 19, 2014 | 36.06 | 36.06 | 35.59 | 35.79 | 228,438 | -0.20(-0.56%) |
Mar 18, 2014 | 35.84 | 36.03 | 35.78 | 35.99 | 204,315 | +0.29(+0.82%) |
Mar 17, 2014 | 35.60 | 35.78 | 35.59 | 35.70 | 352,699 | +0.30(+0.86%) |
Mar 14, 2014 | 35.38 | 35.59 | 35.36 | 35.39 | 150,406 | -0.06(-0.17%) |
Mar 13, 2014 | 36.00 | 36.00 | 35.39 | 35.45 | 426,482 | -0.42(-1.16%) |
Mar 12, 2014 | 35.71 | 35.88 | 35.61 | 35.87 | 119,197 | +0.01(+0.03%) |
Mar 11, 2014 | 36.12 | 36.15 | 35.80 | 35.86 | 193,205 | -0.20(-0.54%) |
Mar 10, 2014 | 36.10 | 36.10 | 35.86 | 36.05 | 267,923 | -0.05(-0.14%) |
Mar 07, 2014 | 36.30 | 36.30 | 35.93 | 36.10 | 267,435 | +0.03(+0.09%) |
Mar 06, 2014 | 36.10 | 36.15 | 36.02 | 36.07 | 198,519 | +0.04(+0.12%) |
Mar 05, 2014 | 35.99 | 36.04 | 35.94 | 36.03 | 278,184 | +0.05(+0.15%) |
Mar 04, 2014 | 35.88 | 36.02 | 35.81 | 35.97 | 211,762 | +0.56(+1.58%) |