Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.57 | 36.76 | 36.38 | 36.61 | 1,670,915 | -0.09(-0.23%) |
May 29, 2014 | 36.67 | 36.80 | 36.55 | 36.70 | 1,177,840 | +0.05(+0.14%) |
May 28, 2014 | 36.77 | 36.90 | 36.49 | 36.64 | 2,477,189 | +0.03(+0.07%) |
May 27, 2014 | 36.70 | 36.80 | 36.36 | 36.62 | 3,157,148 | +0.15(+0.40%) |
May 23, 2014 | 36.46 | 36.47 | 36.47 | 36.47 | 2,048,096 | +0.01(+0.04%) |
May 22, 2014 | 36.30 | 36.64 | 36.11 | 36.46 | 1,840,106 | +0.11(+0.31%) |
May 21, 2014 | 36.03 | 36.41 | 36.02 | 36.34 | 2,272,258 | +0.54(+1.50%) |
May 20, 2014 | 36.41 | 36.48 | 35.66 | 35.81 | 3,017,521 | -0.64(-1.75%) |
May 19, 2014 | 36.05 | 36.54 | 35.97 | 36.44 | 1,860,130 | +0.42(+1.16%) |
May 16, 2014 | 35.99 | 36.07 | 35.46 | 36.03 | 3,365,497 | +0.01(+0.04%) |
May 15, 2014 | 36.82 | 36.87 | 35.89 | 36.01 | 4,711,716 | -1.03(-2.79%) |
May 14, 2014 | 36.88 | 37.25 | 36.76 | 37.05 | 3,730,745 | +0.16(+0.43%) |
May 13, 2014 | 36.77 | 37.18 | 36.71 | 36.89 | 3,899,149 | +0.12(+0.32%) |
May 12, 2014 | 36.47 | 36.87 | 36.25 | 36.77 | 3,310,349 | +0.43(+1.19%) |
May 09, 2014 | 35.75 | 36.47 | 35.55 | 36.34 | 4,407,778 | +0.66(+1.84%) |
May 08, 2014 | 35.05 | 36.16 | 34.98 | 35.68 | 4,085,376 | +0.46(+1.32%) |
May 07, 2014 | 34.34 | 35.24 | 34.34 | 35.22 | 3,500,452 | +1.10(+3.23%) |
May 06, 2014 | 34.63 | 34.67 | 34.11 | 34.12 | 2,513,948 | -0.70(-2.00%) |
May 05, 2014 | 34.85 | 35.05 | 34.49 | 34.81 | 1,972,929 | -0.30(-0.85%) |
May 02, 2014 | 34.87 | 35.40 | 34.77 | 35.11 | 2,639,801 | +0.29(+0.82%) |
May 01, 2014 | 34.73 | 34.96 | 34.53 | 34.83 | 2,343,262 | +0.11(+0.32%) |
Apr 30, 2014 | 34.08 | 34.88 | 33.82 | 34.71 | 3,370,871 | +0.52(+1.51%) |
Apr 29, 2014 | 34.37 | 34.46 | 34.04 | 34.20 | 3,397,017 | +0.07(+0.19%) |
Apr 28, 2014 | 34.81 | 35.11 | 33.92 | 34.13 | 3,864,355 | -0.86(-2.46%) |
Apr 25, 2014 | 35.55 | 35.66 | 34.81 | 34.99 | 3,240,355 | -0.72(-2.02%) |
Apr 24, 2014 | 36.01 | 36.06 | 35.54 | 35.71 | 1,855,448 | -0.10(-0.28%) |
Apr 23, 2014 | 35.84 | 36.09 | 35.71 | 35.81 | 1,801,093 | -0.03(-0.07%) |
Apr 22, 2014 | 35.30 | 35.97 | 35.15 | 35.84 | 2,123,337 | +0.49(+1.39%) |
Apr 21, 2014 | 35.48 | 35.54 | 35.26 | 35.35 | 1,441,138 | -0.26(-0.73%) |
Apr 17, 2014 | 34.97 | 35.61 | 35.61 | 35.61 | 2,968,918 | +0.68(+1.94%) |
Apr 16, 2014 | 34.73 | 34.99 | 34.59 | 34.93 | 4,299,717 | +0.52(+1.50%) |
Apr 15, 2014 | 34.69 | 34.95 | 33.93 | 34.42 | 3,296,600 | -0.09(-0.25%) |
Apr 14, 2014 | 34.77 | 34.91 | 34.18 | 34.50 | 2,485,781 | +0.15(+0.44%) |
Apr 11, 2014 | 34.22 | 34.67 | 33.98 | 34.35 | 5,108,369 | -0.15(-0.42%) |
Apr 10, 2014 | 35.47 | 35.55 | 34.49 | 34.49 | 3,058,927 | -0.89(-2.51%) |
Apr 09, 2014 | 35.21 | 35.50 | 34.92 | 35.38 | 2,833,923 | +0.30(+0.87%) |
Apr 08, 2014 | 34.54 | 35.23 | 34.50 | 35.08 | 3,695,665 | +0.54(+1.55%) |
Apr 07, 2014 | 35.30 | 35.34 | 34.52 | 34.54 | 3,648,028 | -0.88(-2.47%) |
Apr 04, 2014 | 36.06 | 36.34 | 35.34 | 35.42 | 3,052,165 | -0.78(-2.16%) |
Apr 03, 2014 | 36.50 | 36.58 | 35.94 | 36.20 | 3,416,732 | -0.27(-0.75%) |
Apr 02, 2014 | 36.17 | 36.58 | 35.86 | 36.47 | 3,056,945 | +0.38(+1.07%) |
Apr 01, 2014 | 36.10 | 36.27 | 35.85 | 36.09 | 2,840,712 | +0.16(+0.44%) |
Mar 31, 2014 | 35.87 | 36.11 | 35.79 | 35.93 | 2,699,019 | +0.34(+0.95%) |
Mar 28, 2014 | 35.28 | 35.85 | 35.10 | 35.59 | 3,022,248 | +0.41(+1.17%) |
Mar 27, 2014 | 35.28 | 35.39 | 34.79 | 35.18 | 3,968,298 | -0.34(-0.95%) |
Mar 26, 2014 | 35.24 | 36.36 | 35.15 | 35.52 | 8,110,136 | +0.54(+1.55%) |
Mar 25, 2014 | 34.66 | 34.99 | 34.55 | 34.97 | 4,902,866 | +0.53(+1.54%) |
Mar 24, 2014 | 34.67 | 34.69 | 34.36 | 34.44 | 2,875,547 | -0.19(-0.53%) |
Mar 21, 2014 | 34.87 | 35.22 | 34.37 | 34.63 | 8,450,334 | +0.19(+0.54%) |
Mar 20, 2014 | 33.93 | 34.60 | 33.66 | 34.44 | 3,325,221 | +0.38(+1.11%) |
Mar 19, 2014 | 34.54 | 34.62 | 33.93 | 34.07 | 3,322,386 | -0.54(-1.55%) |
Mar 18, 2014 | 34.40 | 34.80 | 34.34 | 34.60 | 4,323,385 | +0.26(+0.77%) |
Mar 17, 2014 | 34.14 | 34.58 | 34.11 | 34.34 | 2,297,194 | +0.52(+1.53%) |
Mar 14, 2014 | 34.13 | 34.46 | 33.74 | 33.82 | 4,605,760 | -0.36(-1.05%) |
Mar 13, 2014 | 35.11 | 35.20 | 34.04 | 34.18 | 5,801,822 | -0.77(-2.21%) |
Mar 12, 2014 | 34.72 | 35.02 | 34.56 | 34.95 | 3,631,617 | +0.05(+0.13%) |
Mar 11, 2014 | 35.24 | 35.32 | 34.74 | 34.91 | 4,657,454 | -0.29(-0.83%) |
Mar 10, 2014 | 35.60 | 35.65 | 34.94 | 35.20 | 3,619,590 | -0.40(-1.13%) |
Mar 07, 2014 | 35.80 | 36.05 | 35.45 | 35.60 | 6,248,283 | +0.14(+0.39%) |
Mar 06, 2014 | 35.53 | 35.68 | 35.36 | 35.46 | 9,974,789 | +0.12(+0.34%) |
Mar 05, 2014 | 35.39 | 35.39 | 35.07 | 35.34 | 5,769,338 | -0.02(-0.06%) |
Mar 04, 2014 | 35.42 | 35.73 | 35.30 | 35.36 | 7,237,209 | +0.58(+1.67%) |