Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.84 | 37.11 | 36.60 | 36.80 | 431,462 | +0.02(+0.04%) |
May 29, 2014 | 36.83 | 36.90 | 36.21 | 36.79 | 316,840 | +0.09(+0.26%) |
May 28, 2014 | 37.20 | 37.20 | 36.61 | 36.69 | 269,275 | -0.55(-1.47%) |
May 27, 2014 | 37.12 | 37.56 | 36.95 | 37.24 | 281,652 | +0.44(+1.20%) |
May 23, 2014 | 36.27 | 36.80 | 36.80 | 36.80 | 451,116 | +0.34(+0.93%) |
May 22, 2014 | 36.46 | 36.87 | 36.27 | 36.46 | 182,587 | +0.14(+0.39%) |
May 21, 2014 | 35.37 | 36.33 | 35.37 | 36.31 | 374,921 | +1.22(+3.47%) |
May 20, 2014 | 35.58 | 35.58 | 34.90 | 35.10 | 552,219 | -0.67(-1.88%) |
May 19, 2014 | 35.41 | 36.01 | 35.41 | 35.77 | 336,367 | +0.25(+0.69%) |
May 16, 2014 | 35.34 | 35.59 | 35.14 | 35.52 | 292,578 | +0.18(+0.51%) |
May 15, 2014 | 35.57 | 35.72 | 35.12 | 35.34 | 473,582 | -0.46(-1.28%) |
May 14, 2014 | 36.42 | 36.49 | 35.69 | 35.80 | 611,619 | -0.66(-1.82%) |
May 13, 2014 | 37.30 | 37.42 | 36.45 | 36.46 | 326,574 | -0.80(-2.14%) |
May 12, 2014 | 36.51 | 37.55 | 36.35 | 37.26 | 780,128 | +0.99(+2.73%) |
May 09, 2014 | 35.92 | 36.44 | 35.63 | 36.27 | 497,360 | +0.23(+0.64%) |
May 08, 2014 | 36.18 | 37.69 | 35.90 | 36.04 | 655,891 | -0.06(-0.15%) |
May 07, 2014 | 36.41 | 36.61 | 35.54 | 36.10 | 351,384 | -0.32(-0.87%) |
May 06, 2014 | 37.26 | 37.34 | 36.33 | 36.42 | 441,095 | -1.01(-2.69%) |
May 05, 2014 | 37.27 | 37.49 | 36.77 | 37.42 | 268,466 | +0.04(+0.11%) |
May 02, 2014 | 36.94 | 37.75 | 36.73 | 37.38 | 449,380 | +0.58(+1.58%) |
May 01, 2014 | 36.18 | 37.03 | 35.64 | 36.80 | 611,597 | +0.67(+1.85%) |
Apr 30, 2014 | 35.24 | 36.25 | 34.89 | 36.13 | 558,712 | +0.93(+2.64%) |
Apr 29, 2014 | 35.63 | 35.70 | 34.99 | 35.20 | 509,753 | -0.26(-0.73%) |
Apr 28, 2014 | 34.87 | 35.59 | 34.34 | 35.46 | 431,600 | +0.77(+2.23%) |
Apr 25, 2014 | 35.43 | 35.51 | 34.43 | 34.69 | 540,953 | -0.75(-2.11%) |
Apr 24, 2014 | 34.63 | 36.91 | 34.34 | 35.44 | 1,024,064 | +1.50(+4.41%) |
Apr 23, 2014 | 33.84 | 34.05 | 33.66 | 33.94 | 336,529 | +0.12(+0.35%) |
Apr 22, 2014 | 33.55 | 34.05 | 33.40 | 33.82 | 253,893 | +0.32(+0.96%) |
Apr 21, 2014 | 34.04 | 34.15 | 33.25 | 33.50 | 148,890 | -0.42(-1.23%) |
Apr 17, 2014 | 33.52 | 33.92 | 33.92 | 33.92 | 249,026 | +0.27(+0.80%) |
Apr 16, 2014 | 33.35 | 33.95 | 33.11 | 33.65 | 235,562 | +0.61(+1.84%) |
Apr 15, 2014 | 33.15 | 33.33 | 32.34 | 33.04 | 272,201 | -0.09(-0.29%) |
Apr 14, 2014 | 33.23 | 33.35 | 32.51 | 33.14 | 325,954 | +0.35(+1.08%) |
Apr 11, 2014 | 32.85 | 33.48 | 32.37 | 32.78 | 271,436 | -0.52(-1.56%) |
Apr 10, 2014 | 34.38 | 34.53 | 33.11 | 33.30 | 288,035 | -1.12(-3.25%) |
Apr 09, 2014 | 33.66 | 34.59 | 33.41 | 34.42 | 390,645 | +0.91(+2.70%) |
Apr 08, 2014 | 33.70 | 34.05 | 33.41 | 33.52 | 307,372 | -0.24(-0.72%) |
Apr 07, 2014 | 34.57 | 34.82 | 33.45 | 33.76 | 292,390 | -0.98(-2.83%) |
Apr 04, 2014 | 35.71 | 35.86 | 34.47 | 34.74 | 315,414 | -0.77(-2.17%) |
Apr 03, 2014 | 34.93 | 35.59 | 34.71 | 35.52 | 332,781 | +0.69(+1.99%) |
Apr 02, 2014 | 34.81 | 35.40 | 34.65 | 34.82 | 1,208,641 | +0.91(+2.70%) |
Apr 01, 2014 | 33.89 | 34.37 | 33.78 | 33.91 | 347,599 | +0.22(+0.65%) |
Mar 31, 2014 | 32.69 | 33.87 | 32.52 | 33.69 | 300,776 | +1.15(+3.54%) |
Mar 28, 2014 | 32.31 | 33.55 | 32.33 | 32.54 | 273,371 | +0.23(+0.71%) |
Mar 27, 2014 | 32.89 | 33.12 | 31.94 | 32.31 | 470,760 | -0.60(-1.82%) |
Mar 26, 2014 | 34.14 | 34.14 | 32.81 | 32.91 | 461,532 | -0.91(-2.70%) |
Mar 25, 2014 | 35.23 | 35.31 | 33.39 | 33.82 | 352,211 | -1.07(-3.07%) |
Mar 24, 2014 | 35.90 | 35.90 | 34.76 | 34.89 | 186,781 | -0.93(-2.60%) |
Mar 21, 2014 | 35.36 | 36.53 | 35.11 | 35.82 | 402,018 | +0.63(+1.79%) |
Mar 20, 2014 | 34.78 | 35.38 | 34.78 | 35.19 | 117,855 | +0.20(+0.56%) |
Mar 19, 2014 | 35.38 | 35.48 | 34.56 | 35.00 | 108,445 | -0.35(-0.98%) |
Mar 18, 2014 | 34.86 | 35.55 | 34.74 | 35.34 | 120,192 | +0.43(+1.24%) |
Mar 17, 2014 | 35.09 | 35.46 | 34.58 | 34.91 | 122,371 | +0.15(+0.43%) |
Mar 14, 2014 | 34.23 | 34.86 | 34.00 | 34.76 | 174,511 | +0.47(+1.38%) |
Mar 13, 2014 | 35.17 | 35.33 | 34.27 | 34.29 | 205,705 | -0.79(-2.25%) |
Mar 12, 2014 | 34.84 | 35.30 | 34.67 | 35.08 | 171,001 | +0.08(+0.23%) |
Mar 11, 2014 | 35.65 | 35.81 | 34.87 | 35.00 | 160,657 | -0.63(-1.77%) |
Mar 10, 2014 | 36.08 | 36.19 | 35.43 | 35.63 | 144,077 | -0.55(-1.52%) |
Mar 07, 2014 | 35.27 | 36.30 | 35.04 | 36.18 | 435,532 | +1.21(+3.45%) |
Mar 06, 2014 | 35.04 | 35.18 | 34.52 | 34.97 | 283,445 | -0.09(-0.25%) |
Mar 05, 2014 | 35.15 | 35.31 | 34.97 | 35.06 | 235,277 | -0.09(-0.25%) |
Mar 04, 2014 | 34.38 | 35.30 | 34.33 | 35.15 | 413,498 | +0.95(+2.79%) |