Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.84 | 36.91 | 36.81 | 36.86 | 1,610,063 | -0.10(-0.27%) |
May 29, 2014 | 36.98 | 36.99 | 36.86 | 36.96 | 1,045,829 | +0.17(+0.46%) |
May 28, 2014 | 36.78 | 36.83 | 36.71 | 36.79 | 100,338 | -0.06(-0.17%) |
May 27, 2014 | 36.91 | 36.91 | 36.74 | 36.85 | 216,104 | +0.11(+0.31%) |
May 23, 2014 | 36.59 | 36.74 | 36.74 | 36.74 | 112,210 | +0.07(+0.19%) |
May 22, 2014 | 36.55 | 36.67 | 36.55 | 36.67 | 187,504 | +0.15(+0.40%) |
May 21, 2014 | 36.35 | 36.54 | 36.35 | 36.52 | 56,422 | +0.27(+0.74%) |
May 20, 2014 | 36.41 | 36.41 | 36.19 | 36.26 | 200,434 | -0.28(-0.75%) |
May 19, 2014 | 36.42 | 36.54 | 36.38 | 36.53 | 512,567 | -0.06(-0.17%) |
May 16, 2014 | 36.40 | 36.59 | 36.38 | 36.59 | 2,244,472 | +0.21(+0.57%) |
May 15, 2014 | 36.57 | 36.57 | 36.26 | 36.39 | 306,549 | -0.20(-0.54%) |
May 14, 2014 | 36.62 | 36.68 | 36.54 | 36.58 | 164,794 | +0.01(+0.02%) |
May 13, 2014 | 36.54 | 36.60 | 36.52 | 36.58 | 200,330 | +0.06(+0.17%) |
May 12, 2014 | 36.45 | 36.52 | 36.38 | 36.52 | 333,365 | +0.29(+0.81%) |
May 09, 2014 | 36.28 | 36.28 | 36.12 | 36.22 | 130,161 | -0.05(-0.15%) |
May 08, 2014 | 36.30 | 36.45 | 36.25 | 36.28 | 141,269 | -0.02(-0.04%) |
May 07, 2014 | 36.14 | 36.30 | 36.08 | 36.29 | 348,347 | +0.10(+0.27%) |
May 06, 2014 | 36.19 | 36.31 | 36.19 | 36.19 | 314,316 | -0.03(-0.08%) |
May 05, 2014 | 36.09 | 36.22 | 35.99 | 36.22 | 255,976 | -0.05(-0.13%) |
May 02, 2014 | 36.20 | 36.37 | 36.18 | 36.27 | 440,358 | +0.01(+0.02%) |
May 01, 2014 | 36.23 | 36.35 | 36.23 | 36.26 | 2,248,540 | +0.02(+0.04%) |
Apr 30, 2014 | 36.09 | 36.26 | 36.06 | 36.25 | 238,023 | +0.09(+0.25%) |
Apr 29, 2014 | 36.05 | 36.22 | 36.05 | 36.16 | 239,182 | +0.25(+0.68%) |
Apr 28, 2014 | 35.93 | 35.95 | 35.65 | 35.91 | 223,466 | +0.12(+0.34%) |
Apr 25, 2014 | 35.91 | 35.91 | 35.67 | 35.79 | 376,614 | -0.18(-0.51%) |
Apr 24, 2014 | 36.04 | 36.04 | 35.80 | 35.97 | 470,961 | -0.03(-0.08%) |
Apr 23, 2014 | 36.09 | 36.09 | 35.94 | 36.00 | 249,457 | -0.10(-0.29%) |
Apr 22, 2014 | 36.13 | 36.15 | 36.05 | 36.11 | 206,087 | +0.09(+0.24%) |
Apr 21, 2014 | 36.02 | 36.03 | 35.91 | 36.02 | 176,062 | +0.02(+0.05%) |
Apr 17, 2014 | 35.80 | 36.00 | 36.00 | 36.00 | 246,365 | +0.20(+0.55%) |
Apr 16, 2014 | 35.68 | 35.82 | 35.58 | 35.80 | 109,865 | +0.39(+1.10%) |
Apr 15, 2014 | 35.47 | 35.53 | 35.05 | 35.41 | 202,584 | -0.19(-0.54%) |
Apr 14, 2014 | 35.67 | 35.67 | 35.42 | 35.60 | 547,646 | +0.16(+0.45%) |
Apr 11, 2014 | 35.41 | 35.64 | 35.39 | 35.44 | 369,312 | -0.18(-0.52%) |
Apr 10, 2014 | 36.12 | 36.12 | 35.60 | 35.63 | 486,615 | -0.57(-1.57%) |
Apr 09, 2014 | 35.94 | 36.22 | 35.87 | 36.19 | 296,509 | +0.41(+1.16%) |
Apr 08, 2014 | 35.72 | 35.87 | 35.66 | 35.78 | 319,247 | +0.11(+0.30%) |
Apr 07, 2014 | 35.80 | 35.82 | 35.58 | 35.67 | 839,133 | -0.07(-0.19%) |
Apr 04, 2014 | 36.00 | 36.13 | 35.72 | 35.74 | 171,698 | -0.14(-0.38%) |
Apr 03, 2014 | 35.99 | 35.99 | 35.73 | 35.88 | 73,122 | -0.06(-0.17%) |
Apr 02, 2014 | 35.83 | 35.99 | 35.83 | 35.94 | 400,049 | +0.05(+0.13%) |
Apr 01, 2014 | 35.80 | 35.90 | 35.80 | 35.90 | 291,726 | +0.24(+0.69%) |
Mar 31, 2014 | 35.72 | 35.73 | 35.63 | 35.65 | 982,737 | +0.22(+0.63%) |
Mar 28, 2014 | 35.43 | 35.56 | 35.41 | 35.43 | 514,132 | +0.25(+0.72%) |
Mar 27, 2014 | 35.06 | 35.23 | 35.02 | 35.18 | 385,586 | +0.23(+0.66%) |
Mar 26, 2014 | 35.17 | 35.24 | 34.95 | 34.95 | 599,013 | -0.02(-0.04%) |
Mar 25, 2014 | 34.79 | 35.02 | 34.74 | 34.96 | 2,336,650 | +0.41(+1.17%) |
Mar 24, 2014 | 34.65 | 34.70 | 34.37 | 34.56 | 477,197 | +0.09(+0.27%) |
Mar 21, 2014 | 34.60 | 34.78 | 34.43 | 34.46 | 246,466 | -0.03(-0.09%) |
Mar 20, 2014 | 34.21 | 34.55 | 34.20 | 34.49 | 437,956 | -0.05(-0.13%) |
Mar 19, 2014 | 34.87 | 34.94 | 34.36 | 34.54 | 230,278 | -0.47(-1.33%) |
Mar 18, 2014 | 34.77 | 35.05 | 34.77 | 35.01 | 594,180 | +0.24(+0.70%) |
Mar 17, 2014 | 34.58 | 34.80 | 34.58 | 34.76 | 365,440 | +0.40(+1.16%) |
Mar 14, 2014 | 34.30 | 34.52 | 34.27 | 34.36 | 221,631 | -0.04(-0.11%) |
Mar 13, 2014 | 35.02 | 35.09 | 34.33 | 34.40 | 214,778 | -0.59(-1.68%) |
Mar 12, 2014 | 34.83 | 34.99 | 34.70 | 34.99 | 51,118 | -0.08(-0.22%) |
Mar 11, 2014 | 35.24 | 35.40 | 35.03 | 35.07 | 177,666 | -0.24(-0.67%) |
Mar 10, 2014 | 35.33 | 35.34 | 35.11 | 35.31 | 474,506 | -0.24(-0.69%) |
Mar 07, 2014 | 35.76 | 35.76 | 35.40 | 35.55 | 95,165 | -0.25(-0.71%) |
Mar 06, 2014 | 35.73 | 35.89 | 35.73 | 35.80 | 264,921 | +0.41(+1.15%) |
Mar 05, 2014 | 35.39 | 35.46 | 35.35 | 35.40 | 100,363 | -0.03(-0.08%) |
Mar 04, 2014 | 35.36 | 35.51 | 35.36 | 35.42 | 281,585 | +0.62(+1.79%) |