Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.48 | 37.60 | 36.42 | 36.59 | 147,936 | -0.78(-2.09%) |
May 29, 2014 | 37.28 | 37.75 | 37.01 | 37.37 | 180,702 | +0.11(+0.30%) |
May 28, 2014 | 37.16 | 37.31 | 36.47 | 37.26 | 156,873 | +0.19(+0.51%) |
May 27, 2014 | 36.88 | 37.26 | 36.37 | 37.07 | 160,413 | +0.37(+1.01%) |
May 23, 2014 | 36.75 | 36.70 | 36.70 | 36.70 | 98,000 | -0.14(-0.38%) |
May 22, 2014 | 36.06 | 37.07 | 35.81 | 36.84 | 172,586 | +0.77(+2.13%) |
May 21, 2014 | 36.70 | 37.36 | 36.02 | 36.07 | 170,722 | -0.47(-1.29%) |
May 20, 2014 | 36.76 | 36.80 | 35.46 | 36.54 | 333,799 | -0.16(-0.44%) |
May 19, 2014 | 36.56 | 37.08 | 36.41 | 36.70 | 185,002 | -0.06(-0.16%) |
May 16, 2014 | 36.38 | 37.14 | 36.32 | 36.76 | 208,215 | +0.27(+0.74%) |
May 15, 2014 | 36.34 | 36.60 | 35.27 | 36.49 | 302,684 | -0.02(-0.05%) |
May 14, 2014 | 37.37 | 37.37 | 36.31 | 36.51 | 251,469 | -0.89(-2.38%) |
May 13, 2014 | 36.37 | 37.53 | 36.11 | 37.40 | 255,330 | +1.04(+2.86%) |
May 12, 2014 | 35.97 | 36.69 | 35.82 | 36.36 | 310,154 | +0.48(+1.34%) |
May 09, 2014 | 35.57 | 36.22 | 35.45 | 35.88 | 177,304 | +0.10(+0.28%) |
May 08, 2014 | 36.15 | 36.77 | 35.63 | 35.78 | 275,088 | -0.54(-1.49%) |
May 07, 2014 | 36.58 | 36.60 | 36.00 | 36.32 | 284,757 | -0.29(-0.79%) |
May 06, 2014 | 37.25 | 37.47 | 36.57 | 36.61 | 308,143 | -0.51(-1.37%) |
May 05, 2014 | 37.47 | 37.94 | 37.10 | 37.12 | 436,037 | -0.82(-2.16%) |
May 02, 2014 | 39.49 | 39.50 | 37.87 | 37.94 | 835,637 | -1.64(-4.14%) |
May 01, 2014 | 37.00 | 40.56 | 36.66 | 39.58 | 1,677,398 | +4.59(+13.12%) |
Apr 30, 2014 | 34.36 | 35.03 | 34.06 | 34.99 | 167,428 | +0.66(+1.92%) |
Apr 29, 2014 | 34.47 | 34.47 | 34.13 | 34.33 | 132,962 | +0.00(+0.00%) |
Apr 28, 2014 | 34.69 | 35.03 | 33.90 | 34.33 | 190,000 | -0.33(-0.95%) |
Apr 25, 2014 | 35.46 | 35.59 | 34.50 | 34.66 | 143,047 | -0.82(-2.31%) |
Apr 24, 2014 | 36.12 | 36.15 | 35.40 | 35.48 | 155,160 | -0.53(-1.47%) |
Apr 23, 2014 | 35.79 | 36.16 | 35.73 | 36.01 | 198,864 | +0.17(+0.47%) |
Apr 22, 2014 | 35.05 | 36.16 | 35.05 | 35.84 | 228,903 | +0.96(+2.75%) |
Apr 21, 2014 | 35.33 | 35.42 | 34.74 | 34.88 | 145,276 | -0.47(-1.33%) |
Apr 17, 2014 | 34.93 | 35.35 | 35.35 | 35.35 | 218,000 | +0.40(+1.14%) |
Apr 16, 2014 | 34.88 | 35.20 | 34.57 | 34.95 | 277,033 | +0.23(+0.66%) |
Apr 15, 2014 | 34.62 | 34.83 | 34.13 | 34.72 | 321,753 | +0.14(+0.40%) |
Apr 14, 2014 | 34.54 | 34.78 | 34.30 | 34.58 | 144,001 | +0.35(+1.02%) |
Apr 11, 2014 | 34.69 | 35.15 | 33.98 | 34.23 | 456,762 | -0.49(-1.41%) |
Apr 10, 2014 | 34.88 | 35.40 | 34.67 | 34.72 | 314,922 | -0.33(-0.94%) |
Apr 09, 2014 | 34.89 | 35.24 | 34.81 | 35.05 | 137,465 | +0.22(+0.63%) |
Apr 08, 2014 | 34.90 | 35.60 | 34.76 | 34.83 | 230,809 | -0.14(-0.40%) |
Apr 07, 2014 | 35.70 | 36.06 | 34.73 | 34.97 | 487,435 | -0.76(-2.13%) |
Apr 04, 2014 | 35.78 | 36.04 | 35.10 | 35.73 | 190,326 | +0.11(+0.31%) |
Apr 03, 2014 | 35.88 | 35.90 | 35.23 | 35.62 | 246,061 | -0.24(-0.67%) |
Apr 02, 2014 | 35.70 | 35.99 | 35.11 | 35.86 | 212,910 | +0.19(+0.53%) |
Apr 01, 2014 | 35.37 | 35.70 | 35.08 | 35.67 | 279,759 | +0.40(+1.13%) |
Mar 31, 2014 | 34.53 | 35.32 | 34.07 | 35.27 | 274,984 | +0.89(+2.59%) |
Mar 28, 2014 | 34.19 | 34.76 | 33.84 | 34.38 | 184,854 | +0.11(+0.32%) |
Mar 27, 2014 | 34.16 | 34.39 | 33.80 | 34.27 | 311,343 | +0.07(+0.20%) |
Mar 26, 2014 | 35.25 | 35.25 | 33.90 | 34.20 | 358,077 | -0.79(-2.26%) |
Mar 25, 2014 | 33.90 | 35.11 | 33.90 | 34.99 | 465,619 | +1.20(+3.55%) |
Mar 24, 2014 | 34.16 | 34.24 | 33.53 | 33.79 | 165,796 | -0.21(-0.62%) |
Mar 21, 2014 | 32.75 | 34.01 | 32.54 | 34.00 | 443,641 | +1.41(+4.33%) |
Mar 20, 2014 | 32.63 | 32.91 | 32.23 | 32.59 | 115,576 | +0.02(+0.06%) |
Mar 19, 2014 | 32.17 | 32.89 | 32.15 | 32.57 | 174,444 | +0.41(+1.27%) |
Mar 18, 2014 | 32.04 | 32.43 | 31.92 | 32.16 | 150,460 | +0.14(+0.44%) |
Mar 17, 2014 | 32.08 | 32.32 | 31.84 | 32.02 | 174,127 | +0.17(+0.53%) |
Mar 14, 2014 | 31.97 | 32.46 | 31.67 | 31.85 | 145,403 | -0.12(-0.38%) |
Mar 13, 2014 | 32.30 | 32.30 | 31.88 | 31.97 | 193,004 | -0.33(-1.02%) |
Mar 12, 2014 | 31.93 | 32.39 | 31.76 | 32.30 | 147,892 | +0.29(+0.91%) |
Mar 11, 2014 | 32.66 | 32.74 | 31.73 | 32.01 | 241,622 | -0.51(-1.57%) |
Mar 10, 2014 | 31.90 | 32.53 | 31.71 | 32.52 | 212,065 | +0.54(+1.69%) |
Mar 07, 2014 | 32.66 | 32.66 | 31.44 | 31.98 | 839,732 | -0.44(-1.36%) |
Mar 06, 2014 | 31.47 | 32.45 | 31.31 | 32.42 | 272,191 | +1.06(+3.38%) |
Mar 05, 2014 | 30.93 | 31.59 | 30.80 | 31.36 | 189,539 | +0.41(+1.32%) |
Mar 04, 2014 | 30.41 | 31.25 | 30.41 | 30.95 | 358,912 | +0.80(+2.65%) |