Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.33 | 35.52 | 34.95 | 35.20 | 102,738 | -0.07(-0.19%) |
May 29, 2014 | 35.27 | 35.28 | 34.79 | 35.27 | 153,938 | +0.14(+0.39%) |
May 28, 2014 | 35.00 | 35.27 | 34.82 | 35.13 | 104,446 | +0.08(+0.22%) |
May 27, 2014 | 35.50 | 35.64 | 34.90 | 35.06 | 109,237 | -0.29(-0.82%) |
May 23, 2014 | 35.13 | 35.35 | 35.35 | 35.35 | 114,589 | +0.31(+0.88%) |
May 22, 2014 | 34.97 | 35.18 | 34.76 | 35.04 | 31,167 | +0.06(+0.17%) |
May 21, 2014 | 35.41 | 35.41 | 34.53 | 34.98 | 77,453 | -0.36(-1.01%) |
May 20, 2014 | 35.84 | 35.96 | 35.15 | 35.34 | 185,546 | -0.55(-1.54%) |
May 19, 2014 | 35.76 | 36.33 | 35.65 | 35.89 | 271,716 | -0.05(-0.13%) |
May 16, 2014 | 35.82 | 36.00 | 35.46 | 35.94 | 63,872 | +0.04(+0.11%) |
May 15, 2014 | 36.03 | 36.54 | 35.63 | 35.90 | 102,274 | -0.33(-0.91%) |
May 14, 2014 | 36.96 | 37.06 | 36.17 | 36.23 | 124,520 | -0.76(-2.05%) |
May 13, 2014 | 36.90 | 37.39 | 36.69 | 36.99 | 92,416 | +0.13(+0.34%) |
May 12, 2014 | 36.11 | 37.25 | 36.03 | 36.86 | 241,045 | +0.83(+2.30%) |
May 09, 2014 | 36.02 | 36.32 | 35.65 | 36.04 | 186,492 | -0.10(-0.27%) |
May 08, 2014 | 36.05 | 36.73 | 35.72 | 36.13 | 238,816 | -0.10(-0.27%) |
May 07, 2014 | 35.31 | 36.32 | 35.01 | 36.23 | 230,773 | +1.11(+3.15%) |
May 06, 2014 | 37.15 | 37.15 | 34.19 | 35.12 | 366,188 | -2.59(-6.86%) |
May 05, 2014 | 39.04 | 40.41 | 37.55 | 37.71 | 400,982 | -3.28(-8.00%) |
May 02, 2014 | 41.00 | 41.25 | 40.70 | 40.99 | 101,396 | +0.11(+0.26%) |
May 01, 2014 | 40.97 | 40.97 | 40.36 | 40.89 | 91,365 | -0.20(-0.49%) |
Apr 30, 2014 | 40.64 | 41.21 | 40.11 | 41.09 | 78,463 | +0.29(+0.71%) |
Apr 29, 2014 | 41.15 | 41.77 | 40.69 | 40.80 | 76,719 | -0.26(-0.63%) |
Apr 28, 2014 | 41.70 | 41.83 | 40.57 | 41.06 | 81,995 | -0.39(-0.95%) |
Apr 25, 2014 | 42.09 | 42.09 | 41.20 | 41.45 | 58,258 | -0.89(-2.09%) |
Apr 24, 2014 | 43.40 | 43.40 | 42.13 | 42.34 | 82,021 | -0.80(-1.85%) |
Apr 23, 2014 | 43.27 | 43.79 | 43.10 | 43.14 | 74,671 | -0.26(-0.60%) |
Apr 22, 2014 | 43.56 | 43.66 | 42.84 | 43.40 | 152,798 | -0.05(-0.11%) |
Apr 21, 2014 | 43.22 | 43.71 | 42.94 | 43.45 | 96,294 | +0.16(+0.38%) |
Apr 17, 2014 | 43.45 | 43.28 | 43.28 | 43.28 | 74,201 | -0.26(-0.60%) |
Apr 16, 2014 | 42.89 | 43.69 | 42.35 | 43.54 | 122,657 | +1.39(+3.29%) |
Apr 15, 2014 | 42.30 | 42.69 | 40.91 | 42.16 | 155,453 | +0.02(+0.05%) |
Apr 14, 2014 | 38.47 | 42.34 | 38.35 | 42.14 | 209,113 | +4.23(+11.17%) |
Apr 11, 2014 | 38.10 | 38.56 | 37.62 | 37.90 | 92,579 | -0.52(-1.35%) |
Apr 10, 2014 | 39.12 | 39.49 | 38.32 | 38.42 | 88,652 | -0.82(-2.08%) |
Apr 09, 2014 | 39.38 | 39.50 | 39.12 | 39.24 | 83,107 | -0.09(-0.22%) |
Apr 08, 2014 | 39.11 | 39.69 | 39.09 | 39.33 | 77,658 | +0.34(+0.86%) |
Apr 07, 2014 | 38.87 | 39.30 | 38.53 | 38.99 | 114,418 | -0.10(-0.25%) |
Apr 04, 2014 | 40.03 | 40.42 | 38.78 | 39.09 | 78,225 | -0.64(-1.62%) |
Apr 03, 2014 | 40.17 | 40.23 | 39.52 | 39.73 | 77,053 | -0.33(-0.82%) |
Apr 02, 2014 | 40.05 | 40.31 | 39.71 | 40.06 | 103,444 | +0.11(+0.27%) |
Apr 01, 2014 | 39.68 | 40.14 | 39.60 | 39.95 | 106,505 | +0.28(+0.70%) |
Mar 31, 2014 | 39.10 | 39.88 | 38.73 | 39.67 | 126,051 | +0.76(+1.95%) |
Mar 28, 2014 | 38.59 | 39.35 | 38.49 | 38.91 | 70,416 | +0.30(+0.77%) |
Mar 27, 2014 | 38.80 | 38.87 | 38.35 | 38.61 | 52,236 | -0.13(-0.35%) |
Mar 26, 2014 | 39.85 | 39.85 | 38.71 | 38.75 | 64,759 | -0.80(-2.02%) |
Mar 25, 2014 | 39.58 | 39.83 | 39.27 | 39.55 | 99,772 | +0.09(+0.22%) |
Mar 24, 2014 | 40.13 | 40.24 | 39.15 | 39.46 | 81,242 | -0.57(-1.42%) |
Mar 21, 2014 | 39.73 | 40.70 | 39.73 | 40.03 | 173,522 | +0.37(+0.92%) |
Mar 20, 2014 | 39.38 | 39.78 | 39.27 | 39.66 | 57,865 | +0.17(+0.44%) |
Mar 19, 2014 | 40.31 | 40.60 | 39.12 | 39.49 | 111,251 | -0.94(-2.33%) |
Mar 18, 2014 | 40.00 | 40.43 | 40.00 | 40.43 | 62,387 | +0.42(+1.06%) |
Mar 17, 2014 | 40.32 | 40.88 | 39.87 | 40.01 | 172,039 | -0.09(-0.22%) |
Mar 14, 2014 | 39.22 | 40.18 | 39.22 | 40.10 | 150,612 | +0.72(+1.83%) |
Mar 13, 2014 | 39.50 | 39.56 | 39.15 | 39.38 | 158,421 | -0.10(-0.24%) |
Mar 12, 2014 | 39.41 | 39.53 | 39.12 | 39.47 | 106,315 | +0.00(+0.00%) |
Mar 11, 2014 | 39.21 | 39.64 | 39.17 | 39.47 | 129,847 | +0.16(+0.42%) |
Mar 10, 2014 | 39.12 | 39.35 | 38.70 | 39.31 | 59,311 | +0.08(+0.20%) |
Mar 07, 2014 | 39.46 | 39.46 | 38.87 | 39.23 | 68,088 | +0.01(+0.02%) |
Mar 06, 2014 | 38.63 | 39.38 | 38.57 | 39.22 | 94,692 | +0.64(+1.67%) |
Mar 05, 2014 | 38.90 | 38.90 | 38.43 | 38.58 | 117,046 | -0.36(-0.91%) |
Mar 04, 2014 | 38.51 | 39.36 | 38.47 | 38.93 | 185,624 | +0.89(+2.35%) |