Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.16 | 37.32 | 36.68 | 37.15 | 50,122 | -0.19(-0.50%) |
May 29, 2014 | 36.58 | 37.42 | 36.58 | 37.34 | 206,607 | +0.77(+2.10%) |
May 28, 2014 | 35.86 | 36.83 | 35.86 | 36.57 | 152,844 | +0.71(+1.99%) |
May 27, 2014 | 35.11 | 35.88 | 34.96 | 35.85 | 16,611 | +0.83(+2.37%) |
May 23, 2014 | 34.72 | 35.02 | 35.02 | 35.02 | 16,577 | +0.45(+1.29%) |
May 22, 2014 | 34.55 | 34.83 | 34.47 | 34.58 | 7,195 | +0.08(+0.23%) |
May 21, 2014 | 34.28 | 34.57 | 34.28 | 34.50 | 22,476 | +0.27(+0.78%) |
May 20, 2014 | 35.29 | 35.29 | 33.96 | 34.23 | 50,940 | -1.18(-3.32%) |
May 19, 2014 | 35.12 | 35.67 | 34.85 | 35.41 | 19,131 | +0.16(+0.47%) |
May 16, 2014 | 34.78 | 35.33 | 34.72 | 35.24 | 29,423 | +0.37(+1.06%) |
May 15, 2014 | 35.31 | 35.57 | 34.83 | 34.87 | 35,746 | -0.45(-1.29%) |
May 14, 2014 | 35.92 | 36.25 | 35.30 | 35.33 | 21,140 | -0.56(-1.57%) |
May 13, 2014 | 36.65 | 36.69 | 35.82 | 35.89 | 23,054 | -0.67(-1.84%) |
May 12, 2014 | 35.67 | 36.86 | 35.52 | 36.57 | 41,036 | +1.11(+3.14%) |
May 09, 2014 | 34.86 | 35.67 | 34.86 | 35.45 | 27,111 | +0.48(+1.37%) |
May 08, 2014 | 35.42 | 35.78 | 34.89 | 34.98 | 25,267 | -0.47(-1.33%) |
May 07, 2014 | 35.48 | 35.66 | 34.91 | 35.45 | 50,194 | +0.05(+0.13%) |
May 06, 2014 | 35.64 | 35.80 | 35.40 | 35.40 | 38,172 | -0.37(-1.03%) |
May 05, 2014 | 35.96 | 35.96 | 35.48 | 35.77 | 22,097 | -0.06(-0.17%) |
May 02, 2014 | 35.97 | 36.50 | 35.70 | 35.83 | 29,641 | -0.11(-0.31%) |
May 01, 2014 | 36.17 | 36.21 | 35.44 | 35.94 | 50,459 | +0.03(+0.09%) |
Apr 30, 2014 | 36.06 | 36.17 | 35.85 | 35.91 | 39,589 | -0.15(-0.41%) |
Apr 29, 2014 | 36.77 | 36.92 | 36.06 | 36.06 | 23,879 | -0.48(-1.30%) |
Apr 28, 2014 | 36.47 | 36.74 | 36.38 | 36.53 | 29,425 | +0.23(+0.64%) |
Apr 25, 2014 | 36.41 | 36.54 | 36.23 | 36.30 | 38,041 | -0.34(-0.91%) |
Apr 24, 2014 | 36.76 | 36.76 | 36.38 | 36.63 | 34,066 | +0.16(+0.43%) |
Apr 23, 2014 | 36.73 | 36.96 | 36.29 | 36.48 | 152,425 | -0.19(-0.51%) |
Apr 22, 2014 | 37.56 | 37.65 | 36.44 | 36.66 | 106,077 | -0.99(-2.63%) |
Apr 21, 2014 | 37.56 | 37.78 | 37.47 | 37.65 | 32,765 | +0.03(+0.08%) |
Apr 17, 2014 | 37.47 | 37.62 | 37.62 | 37.62 | 9,883 | +0.03(+0.08%) |
Apr 16, 2014 | 37.54 | 37.70 | 37.13 | 37.59 | 24,332 | +0.18(+0.48%) |
Apr 15, 2014 | 38.14 | 38.14 | 37.37 | 37.41 | 22,700 | -0.51(-1.36%) |
Apr 14, 2014 | 37.82 | 38.04 | 37.40 | 37.93 | 19,769 | +0.59(+1.59%) |
Apr 11, 2014 | 37.56 | 37.72 | 37.23 | 37.33 | 25,633 | -0.15(-0.40%) |
Apr 10, 2014 | 37.99 | 38.35 | 37.47 | 37.48 | 32,831 | -0.65(-1.72%) |
Apr 09, 2014 | 38.00 | 38.25 | 37.76 | 38.14 | 18,059 | +0.42(+1.12%) |
Apr 08, 2014 | 38.17 | 38.48 | 37.63 | 37.72 | 23,845 | -0.39(-1.02%) |
Apr 07, 2014 | 37.80 | 38.67 | 37.72 | 38.11 | 32,892 | +0.12(+0.33%) |
Apr 04, 2014 | 38.79 | 39.39 | 37.71 | 37.98 | 26,254 | -0.70(-1.81%) |
Apr 03, 2014 | 38.88 | 38.99 | 38.46 | 38.68 | 10,087 | -0.37(-0.96%) |
Apr 02, 2014 | 38.99 | 39.23 | 38.67 | 39.06 | 19,751 | +0.05(+0.12%) |
Apr 01, 2014 | 38.31 | 39.21 | 38.07 | 39.01 | 24,160 | +0.64(+1.67%) |
Mar 31, 2014 | 37.75 | 38.53 | 37.73 | 38.37 | 24,728 | +0.73(+1.95%) |
Mar 28, 2014 | 37.61 | 38.29 | 37.61 | 37.64 | 13,155 | -0.01(-0.02%) |
Mar 27, 2014 | 38.04 | 38.20 | 37.33 | 37.65 | 31,200 | -0.28(-0.74%) |
Mar 26, 2014 | 39.67 | 39.67 | 37.86 | 37.93 | 57,835 | -1.67(-4.23%) |
Mar 25, 2014 | 40.10 | 40.17 | 39.40 | 39.60 | 21,100 | -0.39(-0.97%) |
Mar 24, 2014 | 40.06 | 40.08 | 39.02 | 39.99 | 23,804 | +0.05(+0.14%) |
Mar 21, 2014 | 39.38 | 40.16 | 39.38 | 39.94 | 43,381 | +0.62(+1.57%) |
Mar 20, 2014 | 38.98 | 39.59 | 38.98 | 39.32 | 13,609 | +0.16(+0.42%) |
Mar 19, 2014 | 39.73 | 40.30 | 38.99 | 39.16 | 20,063 | -0.75(-1.87%) |
Mar 18, 2014 | 39.49 | 40.06 | 39.15 | 39.91 | 28,049 | +0.50(+1.27%) |
Mar 17, 2014 | 38.97 | 39.73 | 38.97 | 39.41 | 15,064 | +0.72(+1.87%) |
Mar 14, 2014 | 38.30 | 38.85 | 38.30 | 38.68 | 12,234 | +0.12(+0.32%) |
Mar 13, 2014 | 39.01 | 39.03 | 38.25 | 38.56 | 17,439 | -0.44(-1.12%) |
Mar 12, 2014 | 38.15 | 39.26 | 38.15 | 38.99 | 25,665 | +0.62(+1.60%) |
Mar 11, 2014 | 38.72 | 38.87 | 38.10 | 38.38 | 15,756 | -0.48(-1.22%) |
Mar 10, 2014 | 38.07 | 38.85 | 38.06 | 38.85 | 19,941 | +0.58(+1.53%) |
Mar 07, 2014 | 38.55 | 38.55 | 37.45 | 38.27 | 39,159 | -0.16(-0.43%) |
Mar 06, 2014 | 38.78 | 38.87 | 38.36 | 38.43 | 31,499 | -0.44(-1.12%) |
Mar 05, 2014 | 39.63 | 39.63 | 38.34 | 38.87 | 45,089 | -1.05(-2.63%) |
Mar 04, 2014 | 39.98 | 41.09 | 39.37 | 39.92 | 123,524 | +0.58(+1.49%) |