Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.05 | 35.33 | 34.44 | 35.29 | 634,588 | +0.29(+0.82%) |
May 29, 2014 | 34.56 | 35.74 | 34.33 | 35.00 | 541,030 | +0.33(+0.96%) |
May 28, 2014 | 34.88 | 35.07 | 34.42 | 34.67 | 650,687 | -0.44(-1.25%) |
May 27, 2014 | 36.15 | 36.29 | 34.93 | 35.11 | 838,810 | -1.73(-4.69%) |
May 23, 2014 | 37.03 | 36.84 | 36.84 | 36.84 | 297,791 | -0.48(-1.28%) |
May 22, 2014 | 37.09 | 37.60 | 37.05 | 37.31 | 270,157 | +0.45(+1.23%) |
May 21, 2014 | 37.05 | 37.12 | 36.60 | 36.86 | 331,815 | -0.43(-1.16%) |
May 20, 2014 | 36.35 | 37.43 | 36.24 | 37.29 | 692,972 | +0.71(+1.95%) |
May 19, 2014 | 36.78 | 37.08 | 36.32 | 36.58 | 245,650 | +0.05(+0.12%) |
May 16, 2014 | 37.04 | 37.04 | 36.51 | 36.53 | 410,581 | -0.52(-1.41%) |
May 15, 2014 | 37.09 | 37.21 | 36.56 | 37.06 | 389,654 | -0.17(-0.45%) |
May 14, 2014 | 36.97 | 37.34 | 36.66 | 37.22 | 541,618 | +0.74(+2.04%) |
May 13, 2014 | 37.17 | 37.56 | 36.42 | 36.48 | 866,191 | -0.72(-1.94%) |
May 12, 2014 | 37.69 | 37.93 | 37.08 | 37.20 | 684,205 | -0.02(-0.04%) |
May 09, 2014 | 37.43 | 37.83 | 36.99 | 37.21 | 437,777 | -0.20(-0.55%) |
May 08, 2014 | 36.70 | 37.70 | 36.63 | 37.42 | 527,994 | +0.60(+1.63%) |
May 07, 2014 | 37.42 | 37.58 | 36.52 | 36.82 | 672,690 | -0.82(-2.18%) |
May 06, 2014 | 37.04 | 37.72 | 37.01 | 37.64 | 880,553 | +0.66(+1.78%) |
May 05, 2014 | 37.38 | 37.40 | 36.60 | 36.98 | 428,845 | +0.05(+0.14%) |
May 02, 2014 | 36.15 | 36.96 | 35.83 | 36.93 | 653,703 | +0.92(+2.55%) |
May 01, 2014 | 36.29 | 36.57 | 35.80 | 36.01 | 689,675 | -0.52(-1.41%) |
Apr 30, 2014 | 36.57 | 36.69 | 35.83 | 36.52 | 760,200 | -0.33(-0.91%) |
Apr 29, 2014 | 36.12 | 37.34 | 36.12 | 36.86 | 698,103 | +0.87(+2.42%) |
Apr 28, 2014 | 36.00 | 36.32 | 35.53 | 35.99 | 641,286 | -0.17(-0.46%) |
Apr 25, 2014 | 35.60 | 36.18 | 35.47 | 36.15 | 523,486 | +0.80(+2.25%) |
Apr 24, 2014 | 35.80 | 36.49 | 35.09 | 35.36 | 1,020,238 | -0.67(-1.85%) |
Apr 23, 2014 | 35.60 | 36.42 | 35.21 | 36.02 | 705,520 | +0.49(+1.39%) |
Apr 22, 2014 | 34.38 | 35.57 | 34.16 | 35.53 | 1,285,416 | +1.09(+3.17%) |
Apr 21, 2014 | 34.84 | 35.08 | 33.77 | 34.44 | 700,583 | -0.63(-1.79%) |
Apr 17, 2014 | 35.19 | 35.07 | 35.07 | 35.07 | 502,473 | -0.02(-0.04%) |
Apr 16, 2014 | 34.92 | 35.27 | 34.17 | 35.08 | 684,238 | +0.17(+0.48%) |
Apr 15, 2014 | 34.51 | 35.01 | 34.50 | 34.92 | 1,063,644 | -0.58(-1.62%) |
Apr 14, 2014 | 35.50 | 36.00 | 35.23 | 35.49 | 827,112 | +0.36(+1.01%) |
Apr 11, 2014 | 35.80 | 36.02 | 34.89 | 35.14 | 752,000 | -0.76(-2.11%) |
Apr 10, 2014 | 36.93 | 37.26 | 35.77 | 35.90 | 819,186 | -0.77(-2.09%) |
Apr 09, 2014 | 36.03 | 36.97 | 35.80 | 36.66 | 807,509 | +0.06(+0.17%) |
Apr 08, 2014 | 36.35 | 36.62 | 35.76 | 36.60 | 894,760 | +0.78(+2.18%) |
Apr 07, 2014 | 35.37 | 36.27 | 35.33 | 35.82 | 726,345 | +0.24(+0.66%) |
Apr 04, 2014 | 36.12 | 36.21 | 35.48 | 35.58 | 970,740 | +0.36(+1.03%) |
Apr 03, 2014 | 35.14 | 35.30 | 34.83 | 35.22 | 601,144 | -0.19(-0.54%) |
Apr 02, 2014 | 35.10 | 35.70 | 34.95 | 35.41 | 880,921 | +0.86(+2.48%) |
Apr 01, 2014 | 34.94 | 35.30 | 34.41 | 34.55 | 636,545 | -0.22(-0.63%) |
Mar 31, 2014 | 35.30 | 35.64 | 34.49 | 34.77 | 1,038,161 | -0.79(-2.22%) |
Mar 28, 2014 | 34.93 | 35.77 | 34.38 | 35.56 | 929,454 | +0.69(+1.98%) |
Mar 27, 2014 | 34.19 | 35.06 | 34.12 | 34.87 | 931,335 | +0.58(+1.70%) |
Mar 26, 2014 | 35.01 | 35.21 | 34.18 | 34.29 | 1,024,973 | -0.59(-1.70%) |
Mar 25, 2014 | 35.05 | 35.30 | 34.80 | 34.88 | 643,657 | +0.12(+0.35%) |
Mar 24, 2014 | 35.02 | 35.16 | 34.53 | 34.76 | 1,434,981 | -0.83(-2.32%) |
Mar 21, 2014 | 36.47 | 36.68 | 35.40 | 35.58 | 1,161,460 | -0.24(-0.66%) |
Mar 20, 2014 | 36.02 | 36.37 | 35.46 | 35.82 | 1,092,150 | -0.55(-1.52%) |
Mar 19, 2014 | 37.57 | 37.57 | 36.26 | 36.37 | 1,503,929 | -1.57(-4.14%) |
Mar 18, 2014 | 38.02 | 38.53 | 37.78 | 37.94 | 1,319,822 | -0.86(-2.21%) |
Mar 17, 2014 | 39.76 | 39.93 | 38.70 | 38.80 | 821,152 | -1.11(-2.77%) |
Mar 14, 2014 | 40.17 | 40.48 | 39.52 | 39.91 | 1,230,553 | +0.10(+0.25%) |
Mar 13, 2014 | 38.75 | 39.85 | 38.40 | 39.81 | 1,532,733 | +1.10(+2.84%) |
Mar 12, 2014 | 38.17 | 39.00 | 37.91 | 38.71 | 1,003,564 | +0.89(+2.35%) |
Mar 11, 2014 | 37.96 | 37.96 | 37.53 | 37.82 | 883,149 | +0.26(+0.69%) |
Mar 10, 2014 | 38.43 | 38.43 | 37.31 | 37.56 | 911,992 | -0.75(-1.95%) |
Mar 07, 2014 | 38.67 | 39.00 | 38.01 | 38.31 | 978,520 | -0.97(-2.46%) |
Mar 06, 2014 | 39.23 | 39.42 | 38.98 | 39.28 | 507,196 | +0.39(+1.01%) |
Mar 05, 2014 | 38.35 | 39.20 | 38.09 | 38.89 | 561,146 | +0.66(+1.72%) |
Mar 04, 2014 | 38.52 | 38.86 | 37.94 | 38.23 | 547,187 | -0.67(-1.73%) |