Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.37 | 36.62 | 36.19 | 36.52 | 642,000 | +0.13(+0.35%) |
May 29, 2014 | 36.40 | 36.49 | 36.27 | 36.40 | 393,960 | +0.12(+0.33%) |
May 28, 2014 | 36.46 | 36.48 | 36.28 | 36.28 | 566,330 | -0.07(-0.20%) |
May 27, 2014 | 36.30 | 36.45 | 36.28 | 36.35 | 410,960 | +0.13(+0.37%) |
May 23, 2014 | 36.22 | 36.22 | 36.22 | 36.22 | 345,341 | -0.04(-0.11%) |
May 22, 2014 | 36.32 | 36.32 | 36.16 | 36.26 | 206,018 | -0.04(-0.12%) |
May 21, 2014 | 36.28 | 36.43 | 36.12 | 36.30 | 396,519 | +0.18(+0.50%) |
May 20, 2014 | 36.46 | 36.46 | 36.05 | 36.12 | 652,984 | -0.31(-0.84%) |
May 19, 2014 | 36.08 | 36.47 | 36.02 | 36.43 | 682,350 | +0.37(+1.03%) |
May 16, 2014 | 36.11 | 36.13 | 35.78 | 36.05 | 670,368 | -0.01(-0.04%) |
May 15, 2014 | 36.34 | 36.34 | 35.82 | 36.07 | 787,802 | -0.37(-1.02%) |
May 14, 2014 | 36.72 | 36.77 | 36.32 | 36.44 | 482,060 | -0.27(-0.73%) |
May 13, 2014 | 36.77 | 36.89 | 36.61 | 36.71 | 696,151 | +0.01(+0.02%) |
May 12, 2014 | 36.66 | 36.85 | 36.62 | 36.70 | 611,172 | +0.10(+0.26%) |
May 09, 2014 | 36.71 | 36.71 | 36.36 | 36.60 | 523,534 | -0.06(-0.16%) |
May 08, 2014 | 36.63 | 36.94 | 36.52 | 36.66 | 643,170 | -0.08(-0.22%) |
May 07, 2014 | 36.29 | 36.76 | 36.08 | 36.75 | 698,845 | +0.48(+1.34%) |
May 06, 2014 | 36.35 | 36.46 | 36.11 | 36.26 | 818,162 | -0.26(-0.71%) |
May 05, 2014 | 36.33 | 36.63 | 36.22 | 36.52 | 612,016 | -0.05(-0.14%) |
May 02, 2014 | 36.52 | 36.86 | 36.39 | 36.58 | 839,426 | +0.07(+0.20%) |
May 01, 2014 | 36.36 | 36.52 | 36.17 | 36.50 | 706,695 | +0.20(+0.55%) |
Apr 30, 2014 | 35.95 | 36.33 | 35.77 | 36.30 | 1,044,661 | +0.28(+0.79%) |
Apr 29, 2014 | 35.99 | 36.25 | 35.93 | 36.02 | 668,966 | +0.06(+0.17%) |
Apr 28, 2014 | 35.84 | 36.19 | 35.59 | 35.96 | 956,264 | +0.19(+0.54%) |
Apr 25, 2014 | 36.70 | 36.70 | 35.58 | 35.76 | 1,514,736 | -1.27(-3.44%) |
Apr 24, 2014 | 36.88 | 37.05 | 36.72 | 37.04 | 941,204 | +0.26(+0.71%) |
Apr 23, 2014 | 36.52 | 36.80 | 36.49 | 36.78 | 771,179 | +0.34(+0.92%) |
Apr 22, 2014 | 36.19 | 36.48 | 35.95 | 36.44 | 865,147 | +0.17(+0.47%) |
Apr 21, 2014 | 36.28 | 36.41 | 36.13 | 36.27 | 734,396 | -0.07(-0.18%) |
Apr 17, 2014 | 36.37 | 36.34 | 36.34 | 36.34 | 3,495,824 | -0.03(-0.08%) |
Apr 16, 2014 | 36.17 | 36.43 | 35.98 | 36.37 | 865,590 | +0.48(+1.35%) |
Apr 15, 2014 | 35.54 | 35.97 | 35.33 | 35.88 | 1,004,418 | +0.33(+0.92%) |
Apr 14, 2014 | 35.52 | 35.64 | 35.29 | 35.55 | 881,038 | +0.45(+1.29%) |
Apr 11, 2014 | 35.23 | 35.41 | 35.02 | 35.10 | 1,060,966 | -0.31(-0.88%) |
Apr 10, 2014 | 35.73 | 36.09 | 35.41 | 35.41 | 970,008 | -0.24(-0.67%) |
Apr 09, 2014 | 35.44 | 35.71 | 35.29 | 35.65 | 624,458 | +0.26(+0.74%) |
Apr 08, 2014 | 35.27 | 35.46 | 35.02 | 35.39 | 921,922 | +0.01(+0.04%) |
Apr 07, 2014 | 35.92 | 36.13 | 35.35 | 35.38 | 1,068,727 | -0.53(-1.47%) |
Apr 04, 2014 | 36.10 | 36.28 | 35.86 | 35.90 | 1,235,714 | -0.04(-0.12%) |
Apr 03, 2014 | 35.83 | 36.14 | 35.69 | 35.95 | 680,864 | +0.08(+0.23%) |
Apr 02, 2014 | 35.52 | 35.92 | 35.47 | 35.87 | 911,006 | +0.23(+0.65%) |
Apr 01, 2014 | 35.51 | 35.90 | 35.24 | 35.64 | 1,671,744 | -0.62(-1.71%) |
Mar 31, 2014 | 35.60 | 36.28 | 35.60 | 36.25 | 1,444,961 | +0.31(+0.85%) |
Mar 28, 2014 | 35.69 | 35.99 | 35.66 | 35.95 | 1,016,172 | +0.30(+0.84%) |
Mar 27, 2014 | 35.64 | 35.73 | 35.43 | 35.65 | 881,881 | -0.12(-0.33%) |
Mar 26, 2014 | 35.84 | 36.02 | 35.75 | 35.77 | 606,710 | +0.04(+0.13%) |
Mar 25, 2014 | 35.90 | 35.99 | 35.57 | 35.73 | 426,679 | -0.02(-0.06%) |
Mar 24, 2014 | 35.76 | 35.88 | 35.60 | 35.75 | 702,608 | +0.04(+0.13%) |
Mar 21, 2014 | 35.76 | 35.84 | 35.35 | 35.70 | 2,140,138 | +0.25(+0.71%) |
Mar 20, 2014 | 34.97 | 35.48 | 34.76 | 35.45 | 561,339 | +0.38(+1.08%) |
Mar 19, 2014 | 35.34 | 35.39 | 34.98 | 35.07 | 516,342 | -0.26(-0.74%) |
Mar 18, 2014 | 35.05 | 35.41 | 35.00 | 35.33 | 457,703 | +0.31(+0.87%) |
Mar 17, 2014 | 35.14 | 35.25 | 34.84 | 35.03 | 1,148,661 | +0.11(+0.32%) |
Mar 14, 2014 | 34.82 | 35.14 | 34.80 | 34.91 | 757,951 | +0.09(+0.25%) |
Mar 13, 2014 | 35.36 | 35.39 | 34.82 | 34.82 | 794,088 | -0.33(-0.94%) |
Mar 12, 2014 | 34.89 | 35.18 | 34.78 | 35.16 | 526,467 | +0.15(+0.42%) |
Mar 11, 2014 | 35.22 | 35.31 | 34.91 | 35.01 | 682,870 | -0.18(-0.50%) |
Mar 10, 2014 | 35.21 | 35.30 | 35.06 | 35.19 | 631,369 | -0.13(-0.36%) |
Mar 07, 2014 | 35.30 | 35.42 | 35.12 | 35.31 | 742,575 | +0.14(+0.40%) |
Mar 06, 2014 | 34.77 | 35.28 | 34.74 | 35.17 | 863,084 | +0.41(+1.19%) |
Mar 05, 2014 | 34.76 | 34.82 | 34.61 | 34.76 | 558,402 | -0.02(-0.06%) |
Mar 04, 2014 | 34.58 | 34.85 | 34.54 | 34.78 | 980,012 | +0.49(+1.42%) |