Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.90 | 35.90 | 35.30 | 35.73 | 114,112 | -0.07(-0.19%) |
May 29, 2014 | 35.50 | 35.90 | 35.27 | 35.79 | 83,183 | +0.33(+0.92%) |
May 28, 2014 | 35.53 | 35.76 | 34.85 | 35.47 | 145,392 | -0.07(-0.19%) |
May 27, 2014 | 35.51 | 35.90 | 35.34 | 35.53 | 81,477 | +0.45(+1.29%) |
May 23, 2014 | 34.76 | 35.08 | 35.08 | 35.08 | 59,038 | +0.45(+1.30%) |
May 22, 2014 | 34.48 | 34.79 | 34.42 | 34.63 | 13,720 | +0.14(+0.42%) |
May 21, 2014 | 34.90 | 34.90 | 34.05 | 34.49 | 80,767 | -0.38(-1.10%) |
May 20, 2014 | 35.32 | 36.29 | 34.19 | 34.87 | 131,754 | -0.62(-1.75%) |
May 19, 2014 | 34.39 | 35.62 | 34.39 | 35.49 | 120,747 | +0.87(+2.51%) |
May 16, 2014 | 34.25 | 34.71 | 33.99 | 34.62 | 82,090 | +0.29(+0.84%) |
May 15, 2014 | 34.05 | 34.55 | 33.80 | 34.33 | 115,064 | +0.00(+0.00%) |
May 14, 2014 | 34.80 | 35.08 | 33.92 | 34.33 | 212,138 | -0.72(-2.05%) |
May 13, 2014 | 36.22 | 36.22 | 34.50 | 35.05 | 208,766 | -1.31(-3.59%) |
May 12, 2014 | 34.92 | 36.51 | 34.92 | 36.36 | 241,166 | +1.45(+4.15%) |
May 09, 2014 | 34.43 | 35.04 | 33.66 | 34.91 | 107,729 | +0.50(+1.45%) |
May 08, 2014 | 32.99 | 35.89 | 32.58 | 34.41 | 277,256 | -1.62(-4.50%) |
May 07, 2014 | 35.96 | 36.42 | 35.12 | 36.03 | 193,551 | +0.14(+0.40%) |
May 06, 2014 | 36.39 | 36.78 | 35.83 | 35.89 | 101,609 | -0.73(-1.99%) |
May 05, 2014 | 36.63 | 36.86 | 36.10 | 36.62 | 91,330 | -0.37(-1.01%) |
May 02, 2014 | 36.94 | 37.67 | 36.57 | 36.99 | 82,555 | +0.10(+0.26%) |
May 01, 2014 | 37.51 | 38.08 | 36.27 | 36.90 | 99,560 | -0.53(-1.41%) |
Apr 30, 2014 | 36.96 | 37.58 | 36.65 | 37.43 | 111,380 | +0.27(+0.72%) |
Apr 29, 2014 | 37.73 | 38.07 | 37.00 | 37.16 | 53,566 | -0.50(-1.33%) |
Apr 28, 2014 | 36.98 | 37.88 | 36.84 | 37.66 | 116,790 | +0.84(+2.27%) |
Apr 25, 2014 | 37.43 | 37.65 | 36.62 | 36.82 | 80,554 | -0.87(-2.32%) |
Apr 24, 2014 | 37.71 | 37.96 | 37.33 | 37.70 | 94,790 | +0.10(+0.26%) |
Apr 23, 2014 | 37.84 | 38.19 | 37.40 | 37.60 | 112,496 | -0.36(-0.96%) |
Apr 22, 2014 | 37.75 | 38.38 | 37.75 | 37.96 | 77,597 | -0.04(-0.10%) |
Apr 21, 2014 | 37.62 | 38.19 | 37.46 | 38.00 | 77,752 | +0.15(+0.41%) |
Apr 17, 2014 | 37.67 | 37.85 | 37.85 | 37.85 | 66,014 | +0.12(+0.31%) |
Apr 16, 2014 | 38.09 | 38.09 | 37.41 | 37.73 | 68,414 | -0.02(-0.05%) |
Apr 15, 2014 | 37.57 | 37.94 | 37.01 | 37.75 | 101,155 | +0.19(+0.51%) |
Apr 14, 2014 | 38.13 | 38.32 | 37.15 | 37.56 | 112,074 | -0.12(-0.31%) |
Apr 11, 2014 | 37.48 | 38.32 | 37.44 | 37.68 | 101,315 | -0.15(-0.41%) |
Apr 10, 2014 | 38.81 | 38.82 | 37.27 | 37.83 | 114,360 | -1.15(-2.96%) |
Apr 09, 2014 | 38.18 | 39.14 | 37.99 | 38.98 | 79,252 | +0.82(+2.14%) |
Apr 08, 2014 | 37.59 | 38.52 | 35.76 | 38.17 | 99,523 | +0.54(+1.43%) |
Apr 07, 2014 | 37.13 | 38.11 | 37.13 | 37.63 | 119,015 | +0.17(+0.46%) |
Apr 04, 2014 | 38.60 | 38.68 | 37.34 | 37.46 | 93,337 | -1.09(-2.84%) |
Apr 03, 2014 | 38.77 | 39.14 | 38.38 | 38.55 | 97,908 | -0.11(-0.27%) |
Apr 02, 2014 | 39.03 | 39.04 | 38.21 | 38.66 | 116,487 | -0.37(-0.94%) |
Apr 01, 2014 | 38.24 | 39.33 | 37.98 | 39.02 | 115,292 | +0.79(+2.06%) |
Mar 31, 2014 | 37.41 | 38.31 | 37.08 | 38.23 | 142,027 | +0.88(+2.37%) |
Mar 28, 2014 | 37.60 | 37.94 | 37.15 | 37.35 | 157,922 | -0.34(-0.89%) |
Mar 27, 2014 | 37.16 | 38.11 | 37.00 | 37.69 | 117,011 | +0.36(+0.98%) |
Mar 26, 2014 | 38.40 | 38.40 | 37.31 | 37.32 | 94,490 | -0.90(-2.36%) |
Mar 25, 2014 | 38.96 | 39.28 | 38.22 | 38.22 | 60,198 | -0.42(-1.09%) |
Mar 24, 2014 | 38.71 | 39.02 | 37.80 | 38.65 | 94,259 | -0.15(-0.40%) |
Mar 21, 2014 | 38.74 | 39.47 | 38.63 | 38.80 | 180,372 | +0.34(+0.87%) |
Mar 20, 2014 | 38.94 | 39.40 | 38.34 | 38.46 | 95,315 | -0.63(-1.62%) |
Mar 19, 2014 | 39.29 | 39.36 | 38.84 | 39.10 | 154,711 | -0.11(-0.27%) |
Mar 18, 2014 | 39.04 | 39.29 | 38.98 | 39.20 | 172,997 | +0.13(+0.34%) |
Mar 17, 2014 | 38.41 | 39.64 | 38.41 | 39.07 | 133,254 | +0.75(+1.95%) |
Mar 14, 2014 | 37.47 | 38.41 | 37.30 | 38.32 | 171,628 | +0.84(+2.23%) |
Mar 13, 2014 | 37.71 | 37.75 | 37.08 | 37.48 | 94,649 | -0.21(-0.56%) |
Mar 12, 2014 | 37.28 | 38.18 | 37.08 | 37.70 | 120,425 | +0.14(+0.38%) |
Mar 11, 2014 | 38.42 | 38.73 | 37.55 | 37.55 | 83,676 | -0.86(-2.25%) |
Mar 10, 2014 | 38.79 | 38.79 | 38.05 | 38.42 | 88,392 | -0.35(-0.89%) |
Mar 07, 2014 | 39.25 | 39.25 | 38.24 | 38.76 | 117,426 | -0.20(-0.52%) |
Mar 06, 2014 | 39.91 | 39.91 | 38.76 | 38.96 | 129,068 | -0.70(-1.77%) |
Mar 05, 2014 | 39.39 | 39.95 | 39.38 | 39.66 | 120,882 | +0.39(+1.00%) |
Mar 04, 2014 | 39.19 | 39.92 | 39.09 | 39.27 | 220,833 | +0.63(+1.64%) |