Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.15 | 37.18 | 36.96 | 37.06 | 1,227,178 | -0.11(-0.28%) |
May 29, 2014 | 38.55 | 38.55 | 37.00 | 37.16 | 1,060,767 | +0.07(+0.20%) |
May 28, 2014 | 37.28 | 37.34 | 37.05 | 37.09 | 1,082,933 | -0.19(-0.50%) |
May 27, 2014 | 37.27 | 37.36 | 37.12 | 37.28 | 1,074,157 | +0.12(+0.33%) |
May 23, 2014 | 37.12 | 37.15 | 37.15 | 37.15 | 1,132,723 | +0.05(+0.13%) |
May 22, 2014 | 37.11 | 37.45 | 37.05 | 37.11 | 788,884 | +0.03(+0.09%) |
May 21, 2014 | 36.61 | 37.12 | 36.50 | 37.07 | 1,030,818 | +0.36(+0.99%) |
May 20, 2014 | 36.77 | 37.17 | 36.58 | 36.71 | 1,454,837 | +0.08(+0.22%) |
May 19, 2014 | 36.63 | 36.77 | 36.48 | 36.63 | 1,103,488 | -0.02(-0.07%) |
May 16, 2014 | 36.39 | 36.80 | 36.27 | 36.65 | 1,290,670 | +0.31(+0.85%) |
May 15, 2014 | 36.38 | 36.41 | 36.00 | 36.35 | 967,521 | -0.19(-0.51%) |
May 14, 2014 | 36.87 | 36.87 | 36.45 | 36.53 | 656,124 | -0.37(-1.01%) |
May 13, 2014 | 37.10 | 37.18 | 36.88 | 36.90 | 820,827 | -0.18(-0.48%) |
May 12, 2014 | 36.89 | 37.19 | 36.75 | 37.08 | 1,037,407 | +0.36(+0.97%) |
May 09, 2014 | 36.37 | 36.74 | 36.27 | 36.73 | 1,165,546 | +0.31(+0.84%) |
May 08, 2014 | 36.10 | 36.63 | 36.05 | 36.42 | 2,492,866 | +0.32(+0.90%) |
May 07, 2014 | 35.90 | 36.15 | 35.72 | 36.10 | 1,278,564 | +0.22(+0.61%) |
May 06, 2014 | 36.10 | 36.14 | 35.84 | 35.88 | 843,685 | -0.31(-0.85%) |
May 05, 2014 | 36.01 | 36.39 | 35.69 | 36.18 | 725,206 | +0.08(+0.22%) |
May 02, 2014 | 36.41 | 36.58 | 36.02 | 36.10 | 947,973 | -0.35(-0.95%) |
May 01, 2014 | 36.48 | 36.79 | 36.25 | 36.45 | 1,397,571 | +0.05(+0.13%) |
Apr 30, 2014 | 35.97 | 36.49 | 35.80 | 36.40 | 2,794,808 | +0.37(+1.03%) |
Apr 29, 2014 | 36.10 | 36.34 | 35.95 | 36.03 | 2,239,508 | -0.06(-0.18%) |
Apr 28, 2014 | 36.18 | 36.40 | 35.76 | 36.10 | 1,480,251 | +0.13(+0.36%) |
Apr 25, 2014 | 36.01 | 36.10 | 35.69 | 35.97 | 1,570,741 | -0.15(-0.43%) |
Apr 24, 2014 | 36.42 | 36.55 | 36.00 | 36.12 | 1,598,851 | -0.23(-0.62%) |
Apr 23, 2014 | 36.43 | 36.59 | 36.26 | 36.35 | 1,054,412 | -0.07(-0.20%) |
Apr 22, 2014 | 36.65 | 36.77 | 36.39 | 36.42 | 1,665,976 | -0.12(-0.33%) |
Apr 21, 2014 | 36.49 | 36.69 | 36.18 | 36.54 | 1,941,061 | +0.02(+0.04%) |
Apr 17, 2014 | 36.62 | 36.52 | 36.52 | 36.52 | 1,995,467 | -0.08(-0.22%) |
Apr 16, 2014 | 36.62 | 36.71 | 36.27 | 36.60 | 1,875,541 | +0.20(+0.56%) |
Apr 15, 2014 | 36.39 | 36.60 | 35.64 | 36.40 | 2,587,050 | +0.23(+0.63%) |
Apr 14, 2014 | 36.14 | 36.31 | 35.85 | 36.18 | 2,667,079 | +0.29(+0.81%) |
Apr 11, 2014 | 35.00 | 36.23 | 34.98 | 35.88 | 20,538,564 | +0.58(+1.65%) |
Apr 10, 2014 | 35.89 | 35.99 | 35.01 | 35.30 | 3,417,592 | -0.50(-1.40%) |
Apr 09, 2014 | 35.20 | 36.05 | 34.74 | 35.80 | 2,991,893 | +0.56(+1.58%) |
Apr 08, 2014 | 36.15 | 36.31 | 35.17 | 35.25 | 2,053,230 | -0.89(-2.46%) |
Apr 07, 2014 | 37.70 | 37.82 | 35.94 | 36.14 | 2,226,251 | -1.74(-4.59%) |
Apr 04, 2014 | 38.89 | 38.93 | 37.79 | 37.87 | 1,116,416 | -0.94(-2.42%) |
Apr 03, 2014 | 39.01 | 39.12 | 38.75 | 38.81 | 802,066 | -0.17(-0.44%) |
Apr 02, 2014 | 38.87 | 39.08 | 38.69 | 38.98 | 1,100,150 | +0.26(+0.67%) |
Apr 01, 2014 | 38.46 | 38.72 | 38.28 | 38.72 | 646,475 | +0.25(+0.65%) |
Mar 31, 2014 | 38.24 | 38.51 | 38.09 | 38.47 | 522,270 | +0.57(+1.49%) |
Mar 28, 2014 | 37.83 | 38.13 | 37.74 | 37.91 | 307,772 | +0.15(+0.39%) |
Mar 27, 2014 | 39.93 | 39.93 | 37.63 | 37.76 | 346,011 | -0.27(-0.70%) |
Mar 26, 2014 | 38.30 | 38.40 | 38.00 | 38.03 | 957,733 | -0.07(-0.19%) |
Mar 25, 2014 | 38.17 | 38.53 | 37.94 | 38.10 | 534,899 | +0.02(+0.04%) |
Mar 24, 2014 | 38.25 | 38.46 | 37.99 | 38.08 | 647,618 | +0.04(+0.11%) |
Mar 21, 2014 | 38.30 | 38.62 | 37.99 | 38.04 | 2,441,210 | +0.03(+0.08%) |
Mar 20, 2014 | 37.74 | 38.01 | 37.62 | 38.01 | 736,649 | +0.21(+0.56%) |
Mar 19, 2014 | 38.03 | 38.17 | 37.62 | 37.80 | 490,311 | -0.37(-0.97%) |
Mar 18, 2014 | 38.07 | 38.21 | 37.94 | 38.17 | 695,998 | +0.19(+0.49%) |
Mar 17, 2014 | 37.66 | 38.08 | 37.61 | 37.99 | 578,346 | +0.43(+1.14%) |
Mar 14, 2014 | 37.48 | 37.86 | 37.48 | 37.56 | 552,304 | +0.07(+0.19%) |
Mar 13, 2014 | 37.98 | 37.98 | 37.38 | 37.49 | 747,619 | -0.41(-1.09%) |
Mar 12, 2014 | 37.80 | 38.06 | 37.76 | 37.90 | 592,122 | -0.10(-0.26%) |
Mar 11, 2014 | 38.25 | 38.35 | 37.94 | 38.00 | 439,330 | -0.22(-0.57%) |
Mar 10, 2014 | 37.99 | 38.25 | 37.94 | 38.21 | 773,957 | +0.18(+0.47%) |
Mar 07, 2014 | 38.33 | 38.42 | 37.94 | 38.04 | 571,924 | -0.15(-0.38%) |
Mar 06, 2014 | 37.97 | 38.23 | 37.78 | 38.18 | 473,381 | +0.31(+0.81%) |
Mar 05, 2014 | 37.91 | 37.94 | 37.69 | 37.87 | 419,035 | -0.07(-0.19%) |
Mar 04, 2014 | 37.60 | 37.97 | 37.40 | 37.95 | 672,316 | +0.66(+1.78%) |