Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.16 | 36.76 | 35.80 | 35.96 | 49,837 | -0.04(-0.11%) |
May 29, 2014 | 36.48 | 36.76 | 35.41 | 36.00 | 57,253 | -0.26(-0.72%) |
May 28, 2014 | 36.20 | 36.78 | 35.66 | 36.26 | 60,772 | -0.19(-0.52%) |
May 27, 2014 | 35.67 | 36.98 | 35.67 | 36.45 | 78,440 | +0.75(+2.10%) |
May 23, 2014 | 35.02 | 35.70 | 35.70 | 35.70 | 32,100 | +0.47(+1.32%) |
May 22, 2014 | 35.05 | 35.32 | 35.03 | 35.23 | 14,263 | +0.38(+1.08%) |
May 21, 2014 | 34.92 | 35.42 | 34.70 | 34.86 | 60,671 | +0.03(+0.09%) |
May 20, 2014 | 35.32 | 35.32 | 34.60 | 34.83 | 50,999 | -0.52(-1.46%) |
May 19, 2014 | 34.81 | 35.66 | 34.81 | 35.34 | 51,035 | +0.34(+0.99%) |
May 16, 2014 | 34.94 | 35.05 | 34.64 | 35.00 | 64,995 | +0.02(+0.06%) |
May 15, 2014 | 34.65 | 35.09 | 34.30 | 34.98 | 58,453 | -0.02(-0.06%) |
May 14, 2014 | 35.90 | 35.98 | 34.76 | 35.00 | 47,723 | -0.91(-2.53%) |
May 13, 2014 | 35.52 | 36.33 | 35.52 | 35.91 | 56,543 | +0.33(+0.93%) |
May 12, 2014 | 35.71 | 36.18 | 34.24 | 35.58 | 69,130 | +0.25(+0.71%) |
May 09, 2014 | 34.94 | 35.46 | 34.81 | 35.33 | 41,739 | +0.23(+0.66%) |
May 08, 2014 | 34.99 | 35.41 | 34.20 | 35.10 | 68,505 | -0.53(-1.49%) |
May 07, 2014 | 35.92 | 35.92 | 34.43 | 35.63 | 31,858 | -0.03(-0.08%) |
May 06, 2014 | 35.65 | 36.65 | 35.45 | 35.66 | 57,665 | +0.00(+0.00%) |
May 05, 2014 | 36.15 | 36.15 | 35.66 | 35.66 | 25,237 | -0.65(-1.79%) |
May 02, 2014 | 36.04 | 36.73 | 35.99 | 36.31 | 44,277 | +0.49(+1.37%) |
May 01, 2014 | 35.67 | 35.99 | 35.48 | 35.82 | 67,510 | +0.05(+0.14%) |
Apr 30, 2014 | 35.38 | 36.12 | 35.15 | 35.77 | 47,107 | +0.15(+0.42%) |
Apr 29, 2014 | 35.83 | 35.83 | 35.45 | 35.62 | 51,571 | -0.11(-0.31%) |
Apr 28, 2014 | 35.96 | 36.15 | 35.55 | 35.73 | 30,194 | +0.04(+0.11%) |
Apr 25, 2014 | 35.57 | 35.98 | 35.17 | 35.69 | 47,381 | -0.11(-0.31%) |
Apr 24, 2014 | 35.93 | 35.98 | 35.56 | 35.80 | 34,800 | +0.15(+0.42%) |
Apr 23, 2014 | 35.54 | 36.01 | 34.62 | 35.65 | 34,576 | +0.04(+0.11%) |
Apr 22, 2014 | 35.85 | 35.87 | 35.41 | 35.61 | 39,837 | -0.07(-0.20%) |
Apr 21, 2014 | 34.85 | 36.09 | 34.24 | 35.68 | 135,768 | +0.97(+2.79%) |
Apr 17, 2014 | 33.91 | 34.71 | 34.71 | 34.71 | 44,500 | +0.70(+2.06%) |
Apr 16, 2014 | 34.26 | 34.52 | 33.60 | 34.01 | 41,723 | +0.04(+0.12%) |
Apr 15, 2014 | 33.98 | 35.69 | 33.15 | 33.97 | 75,055 | +0.01(+0.03%) |
Apr 14, 2014 | 34.69 | 34.69 | 33.46 | 33.96 | 56,348 | -0.49(-1.42%) |
Apr 11, 2014 | 34.57 | 34.84 | 34.19 | 34.45 | 77,384 | -0.54(-1.54%) |
Apr 10, 2014 | 35.60 | 35.60 | 34.16 | 34.99 | 70,256 | -0.62(-1.74%) |
Apr 09, 2014 | 35.96 | 35.96 | 35.48 | 35.61 | 29,564 | -0.10(-0.28%) |
Apr 08, 2014 | 35.89 | 36.26 | 35.53 | 35.71 | 49,177 | -0.22(-0.61%) |
Apr 07, 2014 | 35.91 | 37.57 | 35.25 | 35.93 | 41,991 | -0.14(-0.39%) |
Apr 04, 2014 | 37.35 | 37.35 | 35.62 | 36.07 | 55,017 | -0.98(-2.65%) |
Apr 03, 2014 | 37.20 | 37.59 | 36.79 | 37.05 | 29,009 | -0.23(-0.62%) |
Apr 02, 2014 | 37.25 | 37.65 | 36.79 | 37.28 | 61,338 | +0.09(+0.24%) |
Apr 01, 2014 | 36.38 | 37.65 | 36.38 | 37.19 | 67,176 | +1.03(+2.85%) |
Mar 31, 2014 | 33.96 | 36.62 | 33.96 | 36.16 | 80,510 | +2.27(+6.70%) |
Mar 28, 2014 | 33.89 | 34.76 | 33.57 | 33.89 | 26,126 | +0.24(+0.71%) |
Mar 27, 2014 | 33.80 | 34.07 | 33.37 | 33.65 | 35,477 | +0.05(+0.15%) |
Mar 26, 2014 | 34.93 | 34.93 | 33.23 | 33.60 | 51,743 | -0.92(-2.67%) |
Mar 25, 2014 | 34.65 | 35.35 | 34.30 | 34.52 | 44,219 | +0.12(+0.35%) |
Mar 24, 2014 | 34.76 | 34.76 | 33.66 | 34.40 | 40,789 | -0.08(-0.23%) |
Mar 21, 2014 | 34.53 | 35.13 | 34.29 | 34.48 | 83,280 | +0.20(+0.58%) |
Mar 20, 2014 | 34.83 | 35.24 | 33.87 | 34.28 | 43,182 | -0.62(-1.78%) |
Mar 19, 2014 | 35.14 | 35.41 | 34.86 | 34.90 | 37,572 | -0.16(-0.46%) |
Mar 18, 2014 | 35.00 | 35.59 | 34.66 | 35.06 | 82,699 | +0.07(+0.20%) |
Mar 17, 2014 | 36.53 | 36.53 | 34.02 | 34.99 | 101,793 | -1.44(-3.95%) |
Mar 14, 2014 | 35.95 | 36.80 | 35.88 | 36.43 | 16,021 | +0.45(+1.25%) |
Mar 13, 2014 | 36.56 | 37.00 | 35.38 | 35.98 | 27,005 | -0.46(-1.26%) |
Mar 12, 2014 | 35.33 | 36.53 | 35.33 | 36.44 | 21,559 | +0.82(+2.30%) |
Mar 11, 2014 | 36.56 | 36.56 | 35.15 | 35.62 | 45,665 | -0.78(-2.14%) |
Mar 10, 2014 | 37.44 | 37.44 | 35.90 | 36.40 | 27,926 | -1.10(-2.93%) |
Mar 07, 2014 | 38.01 | 38.48 | 37.16 | 37.50 | 25,572 | -0.23(-0.61%) |
Mar 06, 2014 | 36.88 | 37.93 | 36.88 | 37.73 | 29,907 | +1.09(+2.97%) |
Mar 05, 2014 | 35.72 | 36.84 | 35.28 | 36.64 | 32,278 | +0.88(+2.46%) |
Mar 04, 2014 | 35.19 | 36.26 | 35.19 | 35.76 | 47,120 | +1.12(+3.23%) |