Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.26 | 37.26 | 36.40 | 36.80 | 563,309 | -0.45(-1.21%) |
May 29, 2014 | 37.05 | 37.34 | 36.91 | 37.25 | 290,409 | +0.44(+1.20%) |
May 28, 2014 | 37.31 | 37.49 | 36.75 | 36.81 | 912,887 | -0.49(-1.31%) |
May 27, 2014 | 37.00 | 37.61 | 36.75 | 37.30 | 585,105 | +0.47(+1.28%) |
May 23, 2014 | 36.44 | 36.83 | 36.83 | 36.83 | 646,300 | +0.33(+0.90%) |
May 22, 2014 | 35.98 | 36.64 | 35.76 | 36.50 | 275,929 | +0.54(+1.50%) |
May 21, 2014 | 35.83 | 36.15 | 35.52 | 35.96 | 385,209 | +0.21(+0.59%) |
May 20, 2014 | 36.16 | 36.27 | 35.33 | 35.75 | 768,464 | -0.62(-1.70%) |
May 19, 2014 | 35.62 | 36.60 | 35.62 | 36.37 | 636,390 | +0.49(+1.37%) |
May 16, 2014 | 34.73 | 35.88 | 34.62 | 35.88 | 619,807 | +0.99(+2.84%) |
May 15, 2014 | 35.02 | 35.15 | 34.32 | 34.89 | 668,146 | -0.21(-0.60%) |
May 14, 2014 | 35.32 | 35.74 | 35.01 | 35.10 | 626,320 | -0.40(-1.13%) |
May 13, 2014 | 36.16 | 36.28 | 35.48 | 35.50 | 550,226 | -0.82(-2.26%) |
May 12, 2014 | 35.26 | 36.54 | 35.09 | 36.32 | 525,894 | +1.30(+3.71%) |
May 09, 2014 | 34.65 | 35.30 | 34.43 | 35.02 | 533,610 | +0.26(+0.75%) |
May 08, 2014 | 34.77 | 36.02 | 34.56 | 34.76 | 623,002 | -0.17(-0.49%) |
May 07, 2014 | 34.91 | 34.98 | 34.24 | 34.93 | 601,891 | +0.10(+0.29%) |
May 06, 2014 | 35.25 | 35.75 | 34.82 | 34.83 | 833,208 | -0.58(-1.64%) |
May 05, 2014 | 35.15 | 35.72 | 34.63 | 35.41 | 603,591 | +0.18(+0.51%) |
May 02, 2014 | 35.55 | 36.02 | 35.18 | 35.23 | 749,284 | -0.24(-0.68%) |
May 01, 2014 | 35.45 | 36.00 | 34.93 | 35.47 | 862,726 | +0.10(+0.28%) |
Apr 30, 2014 | 34.69 | 35.44 | 34.37 | 35.37 | 587,566 | +0.47(+1.35%) |
Apr 29, 2014 | 34.33 | 35.14 | 34.26 | 34.90 | 944,304 | +0.42(+1.22%) |
Apr 28, 2014 | 35.36 | 35.37 | 33.67 | 34.48 | 1,261,404 | -0.68(-1.93%) |
Apr 25, 2014 | 35.89 | 36.10 | 35.02 | 35.16 | 1,035,726 | -1.04(-2.87%) |
Apr 24, 2014 | 35.40 | 36.25 | 35.03 | 36.20 | 1,027,700 | +1.25(+3.58%) |
Apr 23, 2014 | 35.00 | 35.32 | 34.30 | 34.95 | 885,441 | -0.20(-0.57%) |
Apr 22, 2014 | 34.79 | 35.25 | 34.50 | 35.15 | 735,706 | +0.44(+1.27%) |
Apr 21, 2014 | 34.86 | 34.97 | 34.37 | 34.71 | 532,915 | -0.29(-0.83%) |
Apr 17, 2014 | 34.36 | 35.00 | 35.00 | 35.00 | 446,500 | +0.50(+1.45%) |
Apr 16, 2014 | 33.92 | 34.58 | 33.77 | 34.50 | 470,048 | +0.73(+2.16%) |
Apr 15, 2014 | 33.48 | 33.95 | 32.79 | 33.77 | 613,569 | +0.43(+1.29%) |
Apr 14, 2014 | 33.29 | 33.75 | 32.96 | 33.34 | 396,965 | +0.20(+0.60%) |
Apr 11, 2014 | 33.46 | 33.88 | 32.89 | 33.14 | 707,115 | -0.69(-2.04%) |
Apr 10, 2014 | 34.94 | 34.94 | 33.58 | 33.83 | 1,042,501 | -1.11(-3.18%) |
Apr 09, 2014 | 34.73 | 35.03 | 34.42 | 34.94 | 593,579 | +0.72(+2.10%) |
Apr 08, 2014 | 34.49 | 34.81 | 33.92 | 34.22 | 565,231 | -0.19(-0.54%) |
Apr 07, 2014 | 34.62 | 34.97 | 34.07 | 34.41 | 1,002,371 | -0.34(-0.99%) |
Apr 04, 2014 | 35.33 | 35.49 | 34.71 | 34.75 | 1,173,561 | -0.24(-0.69%) |
Apr 03, 2014 | 35.61 | 35.91 | 34.85 | 34.99 | 380,030 | -0.79(-2.21%) |
Apr 02, 2014 | 36.11 | 36.22 | 35.54 | 35.78 | 440,130 | -0.13(-0.36%) |
Apr 01, 2014 | 35.59 | 36.07 | 35.35 | 35.91 | 787,395 | +0.49(+1.38%) |
Mar 31, 2014 | 35.09 | 35.71 | 34.70 | 35.42 | 824,050 | +0.58(+1.66%) |
Mar 28, 2014 | 35.06 | 35.50 | 34.72 | 34.84 | 604,063 | -0.24(-0.68%) |
Mar 27, 2014 | 35.02 | 35.60 | 34.74 | 35.08 | 867,859 | -0.06(-0.17%) |
Mar 26, 2014 | 36.25 | 36.25 | 35.14 | 35.14 | 620,019 | -0.89(-2.47%) |
Mar 25, 2014 | 36.42 | 36.60 | 35.66 | 36.03 | 660,842 | -0.18(-0.50%) |
Mar 24, 2014 | 36.60 | 36.75 | 35.76 | 36.21 | 680,098 | -0.53(-1.44%) |
Mar 21, 2014 | 37.66 | 37.66 | 36.68 | 36.74 | 1,078,101 | -0.73(-1.95%) |
Mar 20, 2014 | 37.36 | 37.73 | 37.20 | 37.47 | 527,534 | -0.04(-0.11%) |
Mar 19, 2014 | 38.08 | 38.13 | 37.25 | 37.51 | 449,691 | -0.52(-1.37%) |
Mar 18, 2014 | 37.72 | 38.14 | 37.72 | 38.03 | 961,070 | +0.31(+0.82%) |
Mar 17, 2014 | 37.88 | 38.35 | 37.41 | 37.72 | 854,092 | -0.08(-0.21%) |
Mar 14, 2014 | 38.03 | 38.48 | 37.67 | 37.80 | 563,328 | -0.42(-1.10%) |
Mar 13, 2014 | 38.78 | 38.88 | 38.01 | 38.22 | 1,131,810 | -0.30(-0.78%) |
Mar 12, 2014 | 38.62 | 38.62 | 38.11 | 38.52 | 533,754 | -0.20(-0.52%) |
Mar 11, 2014 | 38.92 | 39.04 | 38.43 | 38.72 | 590,408 | -0.20(-0.51%) |
Mar 10, 2014 | 39.28 | 39.44 | 38.75 | 38.92 | 652,305 | -0.36(-0.92%) |
Mar 07, 2014 | 39.85 | 39.85 | 39.14 | 39.28 | 733,242 | -0.41(-1.03%) |
Mar 06, 2014 | 39.86 | 40.04 | 39.57 | 39.69 | 644,695 | -0.12(-0.30%) |
Mar 05, 2014 | 39.93 | 39.98 | 39.51 | 39.81 | 488,095 | -0.22(-0.55%) |
Mar 04, 2014 | 39.43 | 40.40 | 39.43 | 40.03 | 1,599,965 | +1.21(+3.12%) |