Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.61 | 36.91 | 36.54 | 36.71 | 1,055,324 | +0.03(+0.08%) |
May 29, 2014 | 36.80 | 36.80 | 36.58 | 36.68 | 335,882 | +0.04(+0.10%) |
May 28, 2014 | 36.94 | 37.03 | 36.31 | 36.65 | 775,579 | -0.32(-0.85%) |
May 27, 2014 | 36.63 | 37.01 | 36.60 | 36.96 | 747,080 | +0.53(+1.44%) |
May 23, 2014 | 36.34 | 36.44 | 36.44 | 36.44 | 845,445 | -0.01(-0.04%) |
May 22, 2014 | 36.35 | 36.66 | 36.26 | 36.45 | 815,381 | +0.11(+0.31%) |
May 21, 2014 | 36.62 | 36.70 | 36.31 | 36.34 | 519,125 | -0.13(-0.37%) |
May 20, 2014 | 36.56 | 36.75 | 36.29 | 36.47 | 614,512 | -0.08(-0.23%) |
May 19, 2014 | 36.35 | 36.58 | 36.18 | 36.56 | 775,572 | +0.18(+0.50%) |
May 16, 2014 | 35.86 | 36.39 | 35.70 | 36.38 | 617,528 | +0.44(+1.23%) |
May 15, 2014 | 35.89 | 35.94 | 35.54 | 35.93 | 727,494 | +0.04(+0.10%) |
May 14, 2014 | 35.95 | 36.07 | 35.77 | 35.90 | 839,678 | -0.10(-0.27%) |
May 13, 2014 | 36.45 | 36.75 | 35.98 | 36.00 | 699,359 | -0.50(-1.38%) |
May 12, 2014 | 36.35 | 36.51 | 36.21 | 36.50 | 578,514 | +0.34(+0.95%) |
May 09, 2014 | 36.05 | 36.30 | 35.91 | 36.16 | 562,303 | +0.09(+0.25%) |
May 08, 2014 | 36.13 | 36.48 | 35.94 | 36.07 | 1,154,004 | -0.38(-1.04%) |
May 07, 2014 | 36.28 | 36.52 | 36.11 | 36.45 | 854,005 | +0.36(+1.01%) |
May 06, 2014 | 36.14 | 36.28 | 35.86 | 36.08 | 706,416 | -0.17(-0.46%) |
May 05, 2014 | 36.14 | 36.40 | 35.93 | 36.25 | 1,363,158 | -0.32(-0.86%) |
May 02, 2014 | 36.47 | 36.64 | 36.20 | 36.57 | 800,881 | +0.02(+0.06%) |
May 01, 2014 | 36.78 | 36.78 | 36.13 | 36.54 | 919,186 | -0.15(-0.42%) |
Apr 30, 2014 | 36.08 | 36.75 | 35.95 | 36.70 | 1,335,332 | +0.61(+1.69%) |
Apr 29, 2014 | 37.10 | 37.16 | 35.93 | 36.09 | 2,172,253 | +0.37(+1.04%) |
Apr 28, 2014 | 35.63 | 35.79 | 35.52 | 35.72 | 1,395,793 | +0.30(+0.85%) |
Apr 25, 2014 | 35.60 | 35.63 | 35.37 | 35.41 | 845,363 | -0.22(-0.63%) |
Apr 24, 2014 | 35.46 | 35.66 | 35.32 | 35.64 | 754,508 | +0.27(+0.75%) |
Apr 23, 2014 | 35.53 | 35.53 | 35.18 | 35.37 | 1,463,173 | -0.15(-0.43%) |
Apr 22, 2014 | 35.29 | 35.61 | 35.20 | 35.53 | 919,680 | +0.27(+0.78%) |
Apr 21, 2014 | 35.03 | 35.29 | 34.91 | 35.25 | 913,722 | +0.21(+0.60%) |
Apr 17, 2014 | 34.78 | 35.04 | 35.04 | 35.04 | 1,225,745 | +0.13(+0.36%) |
Apr 16, 2014 | 34.72 | 34.98 | 34.56 | 34.92 | 1,524,981 | +0.37(+1.08%) |
Apr 15, 2014 | 34.02 | 34.61 | 34.02 | 34.55 | 1,140,200 | +0.52(+1.52%) |
Apr 14, 2014 | 33.57 | 34.05 | 33.50 | 34.03 | 1,082,582 | +0.60(+1.78%) |
Apr 11, 2014 | 33.68 | 33.95 | 33.43 | 33.43 | 1,100,824 | -0.34(-1.02%) |
Apr 10, 2014 | 34.31 | 34.35 | 33.67 | 33.77 | 1,041,095 | -0.06(-0.17%) |
Apr 09, 2014 | 33.72 | 33.96 | 33.55 | 33.83 | 1,096,378 | +0.15(+0.46%) |
Apr 08, 2014 | 33.67 | 33.78 | 33.36 | 33.68 | 1,460,402 | +0.01(+0.04%) |
Apr 07, 2014 | 33.87 | 34.19 | 33.58 | 33.66 | 1,453,847 | -0.18(-0.52%) |
Apr 04, 2014 | 34.17 | 34.32 | 33.61 | 33.84 | 756,746 | -0.09(-0.27%) |
Apr 03, 2014 | 33.96 | 34.15 | 33.80 | 33.93 | 1,403,300 | -0.38(-1.10%) |
Apr 02, 2014 | 34.57 | 34.78 | 34.12 | 34.31 | 1,590,557 | -0.37(-1.07%) |
Apr 01, 2014 | 34.20 | 34.71 | 33.92 | 34.68 | 985,225 | +0.66(+1.94%) |
Mar 31, 2014 | 33.82 | 34.15 | 33.47 | 34.02 | 601,632 | +0.36(+1.06%) |
Mar 28, 2014 | 33.39 | 33.85 | 33.39 | 33.66 | 444,334 | +0.28(+0.84%) |
Mar 27, 2014 | 33.28 | 33.48 | 33.07 | 33.38 | 493,830 | +0.04(+0.11%) |
Mar 26, 2014 | 33.75 | 33.82 | 33.28 | 33.35 | 658,128 | -0.25(-0.75%) |
Mar 25, 2014 | 33.55 | 33.78 | 33.28 | 33.60 | 708,746 | +0.22(+0.65%) |
Mar 24, 2014 | 33.75 | 33.96 | 33.04 | 33.38 | 815,996 | -0.28(-0.83%) |
Mar 21, 2014 | 33.32 | 33.86 | 33.30 | 33.66 | 1,841,618 | +0.41(+1.24%) |
Mar 20, 2014 | 33.41 | 33.49 | 33.08 | 33.25 | 1,172,737 | -0.10(-0.29%) |
Mar 19, 2014 | 34.15 | 34.29 | 33.12 | 33.35 | 1,122,554 | -0.70(-2.06%) |
Mar 18, 2014 | 33.98 | 34.15 | 33.81 | 34.05 | 730,108 | +0.04(+0.12%) |
Mar 17, 2014 | 34.44 | 34.59 | 33.94 | 34.01 | 876,369 | -0.54(-1.56%) |
Mar 14, 2014 | 34.36 | 34.83 | 34.36 | 34.55 | 700,501 | +0.10(+0.29%) |
Mar 13, 2014 | 34.66 | 34.66 | 34.37 | 34.45 | 1,036,730 | -0.07(-0.20%) |
Mar 12, 2014 | 34.21 | 34.52 | 34.10 | 34.52 | 1,682,344 | +0.26(+0.76%) |
Mar 11, 2014 | 33.62 | 34.27 | 33.53 | 34.26 | 1,954,162 | +0.69(+2.05%) |
Mar 10, 2014 | 33.56 | 33.67 | 33.39 | 33.57 | 1,357,896 | +0.02(+0.06%) |
Mar 07, 2014 | 34.34 | 34.35 | 33.40 | 33.55 | 1,750,735 | -0.64(-1.87%) |
Mar 06, 2014 | 34.61 | 34.61 | 34.12 | 34.19 | 775,859 | -0.33(-0.95%) |
Mar 05, 2014 | 34.58 | 34.85 | 34.36 | 34.52 | 1,223,797 | +0.01(+0.02%) |
Mar 04, 2014 | 34.22 | 34.53 | 34.13 | 34.51 | 923,816 | +0.61(+1.81%) |