Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.22 | 36.24 | 36.15 | 36.23 | 29,451 | -0.01(-0.02%) |
May 29, 2014 | 36.33 | 36.33 | 36.12 | 36.24 | 20,487 | +0.09(+0.24%) |
May 28, 2014 | 36.06 | 36.16 | 36.04 | 36.15 | 55,149 | +0.04(+0.11%) |
May 27, 2014 | 36.14 | 36.15 | 36.06 | 36.11 | 29,867 | +0.13(+0.35%) |
May 23, 2014 | 35.77 | 35.99 | 35.99 | 35.99 | 20,562 | +0.11(+0.32%) |
May 22, 2014 | 35.80 | 35.88 | 35.77 | 35.87 | 12,204 | +0.15(+0.42%) |
May 21, 2014 | 35.59 | 35.72 | 35.59 | 35.72 | 21,447 | +0.18(+0.51%) |
May 20, 2014 | 35.74 | 35.74 | 35.44 | 35.54 | 21,065 | -0.25(-0.70%) |
May 19, 2014 | 35.65 | 35.81 | 35.65 | 35.79 | 24,498 | +0.08(+0.22%) |
May 16, 2014 | 35.64 | 35.71 | 35.50 | 35.71 | 18,221 | +0.13(+0.37%) |
May 15, 2014 | 35.74 | 35.74 | 35.40 | 35.58 | 41,412 | -0.20(-0.57%) |
May 14, 2014 | 35.91 | 35.91 | 35.71 | 35.78 | 18,361 | -0.10(-0.28%) |
May 13, 2014 | 35.96 | 35.96 | 35.86 | 35.88 | 28,867 | +0.02(+0.04%) |
May 12, 2014 | 35.66 | 35.88 | 35.66 | 35.87 | 30,867 | +0.31(+0.86%) |
May 09, 2014 | 35.42 | 35.56 | 35.42 | 35.56 | 17,588 | +0.02(+0.07%) |
May 08, 2014 | 35.63 | 35.78 | 35.50 | 35.54 | 16,618 | -0.06(-0.18%) |
May 07, 2014 | 35.52 | 35.60 | 35.32 | 35.60 | 31,388 | +0.15(+0.42%) |
May 06, 2014 | 35.47 | 35.59 | 35.42 | 35.45 | 20,564 | -0.18(-0.51%) |
May 05, 2014 | 35.49 | 35.63 | 35.41 | 35.63 | 13,384 | +0.01(+0.02%) |
May 02, 2014 | 35.61 | 35.75 | 35.55 | 35.63 | 16,203 | +0.00(+0.00%) |
May 01, 2014 | 35.60 | 35.67 | 35.51 | 35.63 | 31,969 | +0.08(+0.22%) |
Apr 30, 2014 | 35.44 | 35.55 | 35.37 | 35.55 | 14,403 | +0.09(+0.27%) |
Apr 29, 2014 | 35.45 | 35.50 | 35.41 | 35.45 | 20,628 | +0.16(+0.47%) |
Apr 28, 2014 | 35.29 | 35.42 | 35.02 | 35.29 | 40,665 | +0.05(+0.13%) |
Apr 25, 2014 | 35.43 | 35.43 | 35.17 | 35.24 | 25,158 | -0.28(-0.79%) |
Apr 24, 2014 | 35.59 | 35.59 | 35.31 | 35.52 | 25,235 | +0.05(+0.13%) |
Apr 23, 2014 | 35.48 | 35.53 | 35.41 | 35.48 | 18,145 | -0.08(-0.22%) |
Apr 22, 2014 | 35.49 | 35.60 | 35.41 | 35.56 | 44,389 | +0.16(+0.44%) |
Apr 21, 2014 | 35.41 | 35.42 | 35.30 | 35.40 | 61,469 | +0.03(+0.09%) |
Apr 17, 2014 | 35.29 | 35.37 | 35.37 | 35.37 | 96,424 | +0.13(+0.36%) |
Apr 16, 2014 | 35.17 | 35.27 | 35.06 | 35.24 | 41,855 | +0.32(+0.92%) |
Apr 15, 2014 | 34.93 | 34.98 | 34.54 | 34.92 | 54,627 | +0.05(+0.16%) |
Apr 14, 2014 | 34.96 | 35.02 | 34.69 | 34.87 | 63,336 | +0.12(+0.34%) |
Apr 11, 2014 | 34.84 | 34.96 | 34.73 | 34.75 | 42,461 | -0.24(-0.69%) |
Apr 10, 2014 | 35.55 | 35.55 | 34.92 | 34.99 | 28,097 | -0.56(-1.56%) |
Apr 09, 2014 | 35.30 | 35.55 | 35.25 | 35.55 | 51,738 | +0.34(+0.98%) |
Apr 08, 2014 | 35.11 | 35.27 | 34.99 | 35.20 | 30,210 | +0.10(+0.29%) |
Apr 07, 2014 | 35.34 | 35.34 | 35.02 | 35.10 | 44,809 | -0.26(-0.73%) |
Apr 04, 2014 | 35.84 | 35.84 | 35.32 | 35.36 | 29,771 | -0.27(-0.76%) |
Apr 03, 2014 | 35.78 | 35.78 | 35.50 | 35.63 | 25,549 | -0.09(-0.25%) |
Apr 02, 2014 | 35.76 | 35.76 | 35.61 | 35.72 | 18,495 | +0.08(+0.24%) |
Apr 01, 2014 | 35.53 | 35.64 | 35.48 | 35.64 | 41,691 | +0.23(+0.64%) |
Mar 31, 2014 | 35.36 | 35.43 | 35.30 | 35.41 | 19,234 | +0.28(+0.80%) |
Mar 28, 2014 | 35.11 | 35.27 | 35.09 | 35.13 | 25,190 | +0.17(+0.49%) |
Mar 27, 2014 | 34.97 | 35.03 | 34.86 | 34.96 | 24,459 | +0.02(+0.04%) |
Mar 26, 2014 | 35.29 | 35.29 | 34.93 | 34.94 | 23,530 | -0.12(-0.33%) |
Mar 25, 2014 | 35.11 | 35.15 | 34.95 | 35.06 | 34,316 | +0.15(+0.42%) |
Mar 24, 2014 | 35.15 | 35.15 | 34.75 | 34.91 | 27,102 | -0.06(-0.18%) |
Mar 21, 2014 | 35.18 | 35.25 | 34.97 | 34.97 | 13,988 | -0.03(-0.09%) |
Mar 20, 2014 | 34.85 | 35.02 | 34.75 | 35.00 | 58,269 | +0.07(+0.20%) |
Mar 19, 2014 | 35.25 | 35.25 | 34.84 | 34.93 | 49,118 | -0.27(-0.78%) |
Mar 18, 2014 | 34.97 | 35.26 | 34.97 | 35.21 | 38,996 | +0.23(+0.65%) |
Mar 17, 2014 | 34.85 | 35.03 | 34.85 | 34.98 | 17,192 | +0.26(+0.74%) |
Mar 14, 2014 | 34.66 | 34.85 | 34.66 | 34.72 | 37,579 | +0.04(+0.11%) |
Mar 13, 2014 | 35.21 | 35.21 | 34.65 | 34.68 | 36,039 | -0.42(-1.20%) |
Mar 12, 2014 | 34.97 | 35.11 | 34.89 | 35.11 | 15,432 | +0.01(+0.02%) |
Mar 11, 2014 | 35.34 | 35.37 | 35.05 | 35.10 | 30,396 | -0.17(-0.49%) |
Mar 10, 2014 | 35.35 | 35.35 | 35.15 | 35.27 | 15,532 | -0.10(-0.29%) |
Mar 07, 2014 | 35.58 | 35.58 | 35.29 | 35.37 | 36,531 | -0.12(-0.33%) |
Mar 06, 2014 | 35.45 | 35.55 | 35.44 | 35.49 | 27,360 | +0.15(+0.41%) |
Mar 05, 2014 | 35.30 | 35.39 | 35.29 | 35.34 | 27,683 | -0.04(-0.12%) |
Mar 04, 2014 | 35.08 | 35.40 | 35.08 | 35.39 | 72,195 | +0.52(+1.48%) |