Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.06 | 37.06 | 36.30 | 36.54 | 164,664 | -0.66(-1.78%) |
May 29, 2014 | 37.02 | 37.36 | 36.94 | 37.21 | 82,292 | +0.35(+0.94%) |
May 28, 2014 | 36.64 | 36.87 | 36.24 | 36.86 | 78,891 | +0.31(+0.86%) |
May 27, 2014 | 37.46 | 37.70 | 36.49 | 36.54 | 132,560 | -0.99(-2.65%) |
May 23, 2014 | 37.20 | 37.54 | 37.54 | 37.54 | 103,878 | +0.46(+1.23%) |
May 22, 2014 | 36.72 | 37.32 | 36.64 | 37.08 | 37,836 | +0.31(+0.83%) |
May 21, 2014 | 36.84 | 36.91 | 36.49 | 36.78 | 35,857 | +0.01(+0.02%) |
May 20, 2014 | 37.51 | 37.57 | 36.60 | 36.77 | 102,227 | -0.84(-2.23%) |
May 19, 2014 | 37.58 | 37.68 | 37.28 | 37.61 | 94,614 | -0.15(-0.40%) |
May 16, 2014 | 37.52 | 37.77 | 37.36 | 37.75 | 95,530 | +0.37(+1.00%) |
May 15, 2014 | 37.34 | 37.47 | 36.93 | 37.38 | 242,879 | -0.16(-0.42%) |
May 14, 2014 | 37.05 | 37.55 | 36.81 | 37.54 | 194,524 | +0.31(+0.82%) |
May 13, 2014 | 36.22 | 37.26 | 36.17 | 37.23 | 158,594 | +1.04(+2.86%) |
May 12, 2014 | 35.60 | 36.20 | 35.48 | 36.20 | 203,877 | +0.85(+2.42%) |
May 09, 2014 | 35.37 | 35.65 | 35.13 | 35.34 | 98,141 | -0.01(-0.02%) |
May 08, 2014 | 35.04 | 35.78 | 35.04 | 35.35 | 86,642 | +0.27(+0.76%) |
May 07, 2014 | 34.89 | 35.29 | 34.49 | 35.09 | 158,032 | +0.45(+1.30%) |
May 06, 2014 | 34.99 | 34.99 | 34.46 | 34.63 | 135,970 | -0.51(-1.45%) |
May 05, 2014 | 35.44 | 35.59 | 34.76 | 35.15 | 103,920 | -0.36(-1.00%) |
May 02, 2014 | 35.49 | 35.86 | 35.25 | 35.50 | 92,604 | -0.02(-0.05%) |
May 01, 2014 | 35.61 | 35.65 | 34.91 | 35.52 | 99,481 | -0.19(-0.52%) |
Apr 30, 2014 | 35.13 | 35.87 | 35.13 | 35.70 | 163,032 | +0.41(+1.17%) |
Apr 29, 2014 | 35.19 | 35.67 | 35.15 | 35.29 | 134,128 | +0.18(+0.51%) |
Apr 28, 2014 | 34.70 | 35.32 | 34.62 | 35.11 | 191,150 | +0.68(+1.98%) |
Apr 25, 2014 | 35.68 | 35.91 | 34.43 | 34.43 | 584,934 | -1.40(-3.91%) |
Apr 24, 2014 | 35.98 | 36.12 | 35.74 | 35.83 | 83,152 | -0.06(-0.16%) |
Apr 23, 2014 | 35.68 | 36.14 | 35.50 | 35.89 | 146,495 | +0.13(+0.36%) |
Apr 22, 2014 | 35.95 | 35.96 | 35.69 | 35.76 | 146,983 | -0.32(-0.90%) |
Apr 21, 2014 | 36.36 | 36.51 | 36.00 | 36.09 | 46,859 | -0.40(-1.09%) |
Apr 17, 2014 | 36.53 | 36.48 | 36.48 | 36.48 | 68,010 | +0.01(+0.02%) |
Apr 16, 2014 | 36.41 | 36.57 | 36.27 | 36.47 | 189,556 | +0.22(+0.60%) |
Apr 15, 2014 | 36.30 | 36.43 | 35.87 | 36.26 | 132,572 | -0.13(-0.36%) |
Apr 14, 2014 | 36.68 | 36.68 | 36.25 | 36.38 | 97,287 | -0.11(-0.31%) |
Apr 11, 2014 | 36.01 | 36.58 | 35.66 | 36.50 | 119,195 | +0.11(+0.29%) |
Apr 10, 2014 | 36.65 | 36.85 | 36.26 | 36.39 | 92,770 | -0.20(-0.55%) |
Apr 09, 2014 | 36.23 | 36.65 | 35.93 | 36.60 | 93,479 | +0.34(+0.94%) |
Apr 08, 2014 | 35.57 | 36.35 | 35.49 | 36.26 | 189,097 | +0.90(+2.54%) |
Apr 07, 2014 | 34.84 | 35.44 | 34.68 | 35.36 | 97,433 | +0.48(+1.37%) |
Apr 04, 2014 | 35.11 | 35.84 | 34.72 | 34.88 | 214,170 | -0.06(-0.16%) |
Apr 03, 2014 | 35.58 | 35.58 | 34.84 | 34.93 | 85,801 | -0.64(-1.80%) |
Apr 02, 2014 | 35.24 | 35.70 | 35.03 | 35.57 | 62,206 | +0.31(+0.87%) |
Apr 01, 2014 | 34.96 | 35.57 | 34.81 | 35.27 | 94,583 | +0.28(+0.81%) |
Mar 31, 2014 | 34.91 | 35.32 | 34.54 | 34.98 | 158,441 | +0.06(+0.19%) |
Mar 28, 2014 | 34.48 | 34.92 | 34.48 | 34.92 | 138,824 | +0.41(+1.17%) |
Mar 27, 2014 | 33.80 | 34.76 | 33.74 | 34.51 | 123,863 | +0.76(+2.26%) |
Mar 26, 2014 | 33.96 | 34.14 | 33.75 | 33.75 | 85,436 | -0.20(-0.60%) |
Mar 25, 2014 | 33.06 | 34.07 | 33.02 | 33.95 | 207,571 | +1.01(+3.07%) |
Mar 24, 2014 | 32.59 | 33.06 | 32.14 | 32.94 | 217,379 | +0.66(+2.03%) |
Mar 21, 2014 | 33.02 | 33.67 | 32.29 | 32.29 | 812,774 | -0.16(-0.50%) |
Mar 20, 2014 | 32.59 | 32.76 | 32.03 | 32.45 | 166,059 | -0.03(-0.10%) |
Mar 19, 2014 | 32.64 | 32.81 | 32.32 | 32.48 | 253,055 | -0.44(-1.33%) |
Mar 18, 2014 | 31.60 | 32.96 | 31.60 | 32.92 | 198,256 | +1.38(+4.37%) |
Mar 17, 2014 | 31.70 | 31.70 | 31.38 | 31.54 | 124,988 | +0.01(+0.03%) |
Mar 14, 2014 | 31.69 | 32.15 | 31.44 | 31.53 | 115,033 | -0.28(-0.87%) |
Mar 13, 2014 | 31.84 | 32.00 | 31.41 | 31.81 | 134,136 | -0.06(-0.20%) |
Mar 12, 2014 | 31.90 | 32.23 | 31.70 | 31.87 | 60,533 | -0.32(-1.01%) |
Mar 11, 2014 | 31.60 | 32.23 | 31.44 | 32.20 | 118,688 | +0.63(+2.00%) |
Mar 10, 2014 | 32.11 | 32.11 | 31.38 | 31.56 | 202,871 | -0.64(-1.99%) |
Mar 07, 2014 | 33.22 | 33.22 | 32.12 | 32.20 | 77,947 | -1.01(-3.05%) |
Mar 06, 2014 | 32.80 | 33.31 | 32.62 | 33.22 | 109,724 | +0.55(+1.69%) |
Mar 05, 2014 | 33.18 | 33.18 | 32.58 | 32.67 | 145,837 | -0.64(-1.92%) |
Mar 04, 2014 | 33.11 | 33.34 | 32.93 | 33.31 | 124,164 | +0.35(+1.06%) |