Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.55 | 37.95 | 37.27 | 37.55 | 361,270 | -0.08(-0.22%) |
May 29, 2014 | 37.76 | 37.83 | 37.45 | 37.64 | 373,799 | +0.04(+0.10%) |
May 28, 2014 | 37.69 | 37.88 | 37.43 | 37.60 | 299,027 | -0.10(-0.28%) |
May 27, 2014 | 37.69 | 37.91 | 37.66 | 37.70 | 360,298 | +0.10(+0.28%) |
May 23, 2014 | 37.57 | 37.60 | 37.60 | 37.60 | 453,998 | -0.08(-0.21%) |
May 22, 2014 | 37.46 | 37.92 | 36.99 | 37.67 | 362,057 | +0.03(+0.07%) |
May 21, 2014 | 37.78 | 37.92 | 37.58 | 37.65 | 432,922 | -0.05(-0.12%) |
May 20, 2014 | 37.56 | 37.91 | 37.24 | 37.69 | 589,080 | -0.16(-0.41%) |
May 19, 2014 | 37.88 | 37.95 | 37.77 | 37.85 | 445,909 | -0.05(-0.14%) |
May 16, 2014 | 38.30 | 38.33 | 37.84 | 37.90 | 559,151 | -0.14(-0.36%) |
May 15, 2014 | 38.76 | 38.94 | 37.86 | 38.04 | 977,661 | +0.28(+0.74%) |
May 14, 2014 | 38.02 | 38.44 | 37.61 | 37.76 | 527,248 | -0.27(-0.72%) |
May 13, 2014 | 37.81 | 38.10 | 37.56 | 38.03 | 331,468 | +0.27(+0.72%) |
May 12, 2014 | 37.55 | 38.07 | 37.55 | 37.76 | 478,747 | +0.38(+1.02%) |
May 09, 2014 | 37.45 | 37.65 | 37.03 | 37.38 | 370,163 | -0.14(-0.38%) |
May 08, 2014 | 37.66 | 38.33 | 37.43 | 37.52 | 765,184 | -0.12(-0.33%) |
May 07, 2014 | 37.47 | 37.82 | 37.21 | 37.64 | 589,141 | +0.35(+0.94%) |
May 06, 2014 | 37.12 | 37.67 | 37.06 | 37.29 | 492,960 | +0.13(+0.35%) |
May 05, 2014 | 36.90 | 37.18 | 36.59 | 37.16 | 365,298 | +0.16(+0.44%) |
May 02, 2014 | 37.11 | 37.49 | 36.93 | 37.00 | 538,413 | -0.10(-0.26%) |
May 01, 2014 | 36.38 | 37.25 | 36.27 | 37.10 | 429,518 | +0.68(+1.85%) |
Apr 30, 2014 | 36.45 | 36.64 | 36.08 | 36.42 | 347,292 | -0.23(-0.62%) |
Apr 29, 2014 | 36.39 | 36.77 | 36.37 | 36.65 | 426,532 | +0.42(+1.15%) |
Apr 28, 2014 | 36.32 | 36.43 | 35.77 | 36.23 | 496,299 | -0.04(-0.11%) |
Apr 25, 2014 | 36.79 | 36.79 | 36.22 | 36.27 | 396,536 | -0.71(-1.93%) |
Apr 24, 2014 | 37.28 | 37.31 | 36.86 | 36.99 | 602,678 | -0.18(-0.49%) |
Apr 23, 2014 | 36.91 | 37.54 | 36.77 | 37.17 | 389,463 | +0.36(+0.97%) |
Apr 22, 2014 | 36.06 | 36.86 | 36.06 | 36.81 | 272,162 | +0.79(+2.18%) |
Apr 21, 2014 | 35.93 | 36.33 | 35.93 | 36.03 | 484,281 | +0.01(+0.02%) |
Apr 17, 2014 | 36.01 | 36.02 | 36.02 | 36.02 | 708,188 | -0.10(-0.29%) |
Apr 16, 2014 | 36.29 | 36.49 | 35.99 | 36.12 | 452,977 | -0.01(-0.04%) |
Apr 15, 2014 | 35.97 | 36.32 | 35.72 | 36.14 | 363,317 | +0.15(+0.41%) |
Apr 14, 2014 | 36.20 | 36.33 | 35.79 | 35.99 | 376,926 | -0.02(-0.05%) |
Apr 11, 2014 | 36.55 | 36.79 | 35.93 | 36.01 | 264,777 | -0.80(-2.17%) |
Apr 10, 2014 | 36.63 | 37.16 | 36.45 | 36.81 | 531,603 | +0.12(+0.33%) |
Apr 09, 2014 | 36.67 | 36.93 | 36.42 | 36.69 | 628,288 | +0.18(+0.50%) |
Apr 08, 2014 | 36.18 | 36.56 | 35.94 | 36.51 | 514,257 | +0.91(+2.56%) |
Apr 07, 2014 | 35.96 | 36.14 | 35.38 | 35.60 | 333,270 | -0.36(-0.99%) |
Apr 04, 2014 | 36.51 | 36.71 | 35.94 | 35.95 | 291,065 | -0.48(-1.33%) |
Apr 03, 2014 | 36.54 | 36.69 | 36.20 | 36.44 | 271,901 | -0.06(-0.18%) |
Apr 02, 2014 | 36.59 | 36.89 | 36.33 | 36.50 | 473,596 | -0.05(-0.14%) |
Apr 01, 2014 | 36.38 | 36.65 | 36.17 | 36.55 | 641,315 | +0.25(+0.69%) |
Mar 31, 2014 | 36.22 | 36.54 | 36.09 | 36.30 | 391,015 | +0.29(+0.81%) |
Mar 28, 2014 | 35.95 | 36.40 | 35.81 | 36.01 | 400,369 | +0.10(+0.27%) |
Mar 27, 2014 | 35.87 | 36.10 | 35.49 | 35.91 | 456,323 | +0.01(+0.02%) |
Mar 26, 2014 | 36.19 | 36.42 | 35.67 | 35.91 | 299,667 | -0.17(-0.47%) |
Mar 25, 2014 | 36.26 | 36.43 | 36.02 | 36.07 | 223,626 | -0.01(-0.04%) |
Mar 24, 2014 | 36.14 | 36.16 | 35.49 | 36.09 | 316,138 | +0.04(+0.11%) |
Mar 21, 2014 | 36.28 | 36.61 | 36.01 | 36.05 | 440,297 | -0.05(-0.13%) |
Mar 20, 2014 | 36.22 | 36.27 | 35.83 | 36.09 | 278,427 | -0.12(-0.32%) |
Mar 19, 2014 | 36.52 | 36.66 | 36.04 | 36.21 | 269,030 | -0.31(-0.85%) |
Mar 18, 2014 | 36.51 | 37.04 | 36.47 | 36.52 | 264,821 | +0.01(+0.02%) |
Mar 17, 2014 | 36.35 | 36.72 | 36.22 | 36.51 | 305,416 | +0.12(+0.34%) |
Mar 14, 2014 | 36.07 | 36.54 | 36.05 | 36.39 | 589,632 | +0.28(+0.77%) |
Mar 13, 2014 | 36.44 | 36.65 | 35.90 | 36.11 | 765,859 | -0.25(-0.69%) |
Mar 12, 2014 | 36.57 | 36.70 | 36.05 | 36.36 | 498,237 | -0.27(-0.74%) |
Mar 11, 2014 | 36.92 | 37.38 | 36.51 | 36.64 | 678,663 | -0.19(-0.51%) |
Mar 10, 2014 | 37.14 | 37.24 | 36.67 | 36.82 | 1,227,127 | -0.37(-1.01%) |
Mar 07, 2014 | 37.91 | 37.96 | 36.98 | 37.20 | 991,757 | -0.72(-1.91%) |
Mar 06, 2014 | 38.60 | 38.67 | 37.88 | 37.92 | 480,375 | -0.68(-1.76%) |
Mar 05, 2014 | 38.71 | 39.00 | 38.55 | 38.60 | 512,210 | -0.05(-0.13%) |
Mar 04, 2014 | 38.39 | 38.79 | 38.07 | 38.65 | 926,575 | +0.48(+1.27%) |