Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.16 | 37.54 | 37.04 | 37.50 | 986,060 | +0.38(+1.02%) |
May 29, 2014 | 37.11 | 37.35 | 36.91 | 37.12 | 805,800 | -0.14(-0.36%) |
May 28, 2014 | 37.27 | 37.37 | 37.14 | 37.26 | 790,405 | +0.03(+0.09%) |
May 27, 2014 | 37.39 | 37.61 | 37.21 | 37.23 | 1,127,773 | +0.13(+0.35%) |
May 23, 2014 | 37.24 | 37.10 | 37.10 | 37.10 | 485,736 | -0.10(-0.27%) |
May 22, 2014 | 36.88 | 37.26 | 36.88 | 37.20 | 302,453 | +0.32(+0.86%) |
May 21, 2014 | 36.92 | 37.02 | 36.79 | 36.88 | 1,502,618 | -0.01(-0.04%) |
May 20, 2014 | 37.01 | 37.27 | 36.85 | 36.89 | 1,625,448 | -0.14(-0.37%) |
May 19, 2014 | 37.32 | 37.33 | 36.95 | 37.03 | 1,478,956 | -0.31(-0.83%) |
May 16, 2014 | 37.12 | 37.35 | 37.02 | 37.34 | 797,071 | +0.17(+0.46%) |
May 15, 2014 | 37.33 | 37.36 | 37.07 | 37.17 | 1,157,014 | -0.16(-0.42%) |
May 14, 2014 | 37.22 | 37.62 | 37.14 | 37.33 | 802,939 | +0.13(+0.35%) |
May 13, 2014 | 37.21 | 37.39 | 37.10 | 37.20 | 1,606,233 | +0.07(+0.18%) |
May 12, 2014 | 37.44 | 37.54 | 37.06 | 37.13 | 1,759,337 | -0.27(-0.72%) |
May 09, 2014 | 37.73 | 37.92 | 37.37 | 37.40 | 1,626,230 | -0.37(-0.97%) |
May 08, 2014 | 37.88 | 38.04 | 37.58 | 37.77 | 2,174,501 | -0.07(-0.20%) |
May 07, 2014 | 37.04 | 37.85 | 37.00 | 37.84 | 1,989,452 | +0.78(+2.12%) |
May 06, 2014 | 36.95 | 37.31 | 36.91 | 37.06 | 1,697,375 | +0.07(+0.18%) |
May 05, 2014 | 36.41 | 37.18 | 36.41 | 36.99 | 1,939,790 | +0.43(+1.18%) |
May 02, 2014 | 37.61 | 38.63 | 36.47 | 36.56 | 3,119,628 | -1.31(-3.45%) |
May 01, 2014 | 37.64 | 38.05 | 37.37 | 37.86 | 1,535,604 | +0.38(+1.02%) |
Apr 30, 2014 | 37.67 | 37.97 | 37.34 | 37.48 | 2,349,386 | -0.29(-0.76%) |
Apr 29, 2014 | 38.24 | 38.39 | 37.73 | 37.77 | 1,076,099 | -0.38(-1.00%) |
Apr 28, 2014 | 38.17 | 38.36 | 37.72 | 38.15 | 1,809,920 | -0.01(-0.04%) |
Apr 25, 2014 | 37.66 | 38.29 | 37.49 | 38.16 | 1,552,362 | +0.54(+1.42%) |
Apr 24, 2014 | 37.26 | 37.64 | 37.00 | 37.62 | 1,130,857 | +0.37(+0.99%) |
Apr 23, 2014 | 37.30 | 37.58 | 37.21 | 37.26 | 1,175,690 | +0.01(+0.04%) |
Apr 22, 2014 | 37.33 | 37.38 | 37.12 | 37.24 | 725,469 | -0.14(-0.38%) |
Apr 21, 2014 | 37.44 | 37.62 | 37.18 | 37.38 | 878,503 | -0.09(-0.23%) |
Apr 17, 2014 | 37.73 | 37.47 | 37.47 | 37.47 | 932,609 | -0.40(-1.06%) |
Apr 16, 2014 | 37.46 | 37.89 | 37.28 | 37.87 | 1,312,945 | +0.61(+1.64%) |
Apr 15, 2014 | 36.95 | 37.34 | 36.86 | 37.26 | 1,852,418 | +0.28(+0.76%) |
Apr 14, 2014 | 36.87 | 37.13 | 36.70 | 36.98 | 2,183,126 | +0.29(+0.78%) |
Apr 11, 2014 | 37.17 | 37.49 | 36.65 | 36.69 | 2,099,272 | -0.15(-0.40%) |
Apr 10, 2014 | 37.15 | 37.46 | 36.77 | 36.84 | 1,493,336 | -0.26(-0.70%) |
Apr 09, 2014 | 37.24 | 37.27 | 36.60 | 37.10 | 1,408,087 | -0.15(-0.41%) |
Apr 08, 2014 | 36.67 | 37.39 | 36.40 | 37.26 | 1,314,087 | +0.52(+1.40%) |
Apr 07, 2014 | 36.81 | 37.12 | 36.71 | 36.74 | 1,143,632 | -0.05(-0.13%) |
Apr 04, 2014 | 36.66 | 37.12 | 36.59 | 36.79 | 1,351,695 | +0.23(+0.62%) |
Apr 03, 2014 | 36.33 | 36.61 | 36.17 | 36.56 | 1,017,272 | +0.33(+0.92%) |
Apr 02, 2014 | 36.34 | 36.41 | 35.98 | 36.23 | 1,575,188 | -0.13(-0.37%) |
Apr 01, 2014 | 36.61 | 36.73 | 36.25 | 36.36 | 1,363,532 | -0.25(-0.70%) |
Mar 31, 2014 | 36.37 | 36.74 | 36.27 | 36.61 | 1,329,242 | +0.42(+1.17%) |
Mar 28, 2014 | 36.40 | 36.41 | 36.05 | 36.19 | 1,903,149 | -0.31(-0.86%) |
Mar 27, 2014 | 36.33 | 36.53 | 36.20 | 36.51 | 779,634 | +0.21(+0.57%) |
Mar 26, 2014 | 36.53 | 36.67 | 36.27 | 36.30 | 1,006,671 | -0.20(-0.55%) |
Mar 25, 2014 | 36.76 | 36.89 | 36.24 | 36.50 | 1,328,161 | -0.19(-0.51%) |
Mar 24, 2014 | 36.19 | 36.73 | 36.08 | 36.69 | 1,633,081 | +0.56(+1.54%) |
Mar 21, 2014 | 36.16 | 36.44 | 35.89 | 36.13 | 1,541,163 | +0.26(+0.73%) |
Mar 20, 2014 | 36.14 | 36.17 | 35.70 | 35.87 | 1,098,127 | -0.44(-1.22%) |
Mar 19, 2014 | 37.18 | 37.18 | 36.21 | 36.31 | 1,007,667 | -0.92(-2.48%) |
Mar 18, 2014 | 37.16 | 37.36 | 37.10 | 37.24 | 1,260,268 | +0.11(+0.31%) |
Mar 17, 2014 | 37.01 | 37.13 | 36.79 | 37.12 | 769,439 | +0.25(+0.69%) |
Mar 14, 2014 | 36.79 | 37.19 | 36.68 | 36.87 | 1,536,936 | +0.07(+0.20%) |
Mar 13, 2014 | 36.37 | 37.03 | 36.31 | 36.79 | 1,927,348 | +0.46(+1.27%) |
Mar 12, 2014 | 35.89 | 36.35 | 35.84 | 36.33 | 1,332,403 | +0.40(+1.12%) |
Mar 11, 2014 | 36.41 | 36.49 | 35.92 | 35.93 | 1,922,829 | -0.41(-1.12%) |
Mar 10, 2014 | 36.04 | 36.37 | 36.04 | 36.34 | 1,744,110 | +0.14(+0.39%) |
Mar 07, 2014 | 36.21 | 36.31 | 35.96 | 36.20 | 1,187,811 | -0.01(-0.02%) |
Mar 06, 2014 | 36.49 | 36.51 | 36.09 | 36.20 | 2,064,399 | -0.31(-0.84%) |
Mar 05, 2014 | 36.95 | 37.04 | 36.49 | 36.51 | 1,771,360 | -0.50(-1.34%) |
Mar 04, 2014 | 37.06 | 37.20 | 36.95 | 37.01 | 1,877,328 | +0.12(+0.33%) |