Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.27 | 36.56 | 36.19 | 36.37 | 1,065,375 | +0.03(+0.08%) |
May 29, 2014 | 36.46 | 36.46 | 36.23 | 36.34 | 339,081 | +0.03(+0.10%) |
May 28, 2014 | 36.60 | 36.68 | 35.96 | 36.30 | 782,965 | -0.31(-0.85%) |
May 27, 2014 | 36.28 | 36.66 | 36.25 | 36.62 | 754,195 | +0.52(+1.44%) |
May 23, 2014 | 36.00 | 36.10 | 36.10 | 36.10 | 853,496 | -0.01(-0.04%) |
May 22, 2014 | 36.01 | 36.32 | 35.91 | 36.11 | 823,147 | +0.11(+0.31%) |
May 21, 2014 | 36.28 | 36.35 | 35.97 | 36.00 | 524,069 | -0.13(-0.37%) |
May 20, 2014 | 36.21 | 36.40 | 35.95 | 36.13 | 620,365 | -0.08(-0.23%) |
May 19, 2014 | 36.01 | 36.23 | 35.84 | 36.21 | 782,958 | +0.18(+0.50%) |
May 16, 2014 | 35.52 | 36.05 | 35.36 | 36.03 | 623,409 | +0.44(+1.23%) |
May 15, 2014 | 35.55 | 35.60 | 35.21 | 35.59 | 734,423 | +0.03(+0.10%) |
May 14, 2014 | 35.62 | 35.73 | 35.43 | 35.56 | 847,675 | -0.10(-0.27%) |
May 13, 2014 | 36.11 | 36.41 | 35.64 | 35.66 | 706,019 | -0.50(-1.38%) |
May 12, 2014 | 36.01 | 36.16 | 35.87 | 36.16 | 584,024 | +0.34(+0.95%) |
May 09, 2014 | 35.71 | 35.96 | 35.57 | 35.82 | 567,658 | +0.09(+0.25%) |
May 08, 2014 | 35.79 | 36.14 | 35.60 | 35.73 | 1,164,995 | -0.38(-1.04%) |
May 07, 2014 | 35.94 | 36.18 | 35.77 | 36.10 | 862,138 | +0.36(+1.01%) |
May 06, 2014 | 35.80 | 35.94 | 35.53 | 35.74 | 713,144 | -0.17(-0.46%) |
May 05, 2014 | 35.80 | 36.06 | 35.59 | 35.91 | 1,376,140 | -0.31(-0.86%) |
May 02, 2014 | 36.12 | 36.30 | 35.86 | 36.22 | 808,508 | +0.02(+0.06%) |
May 01, 2014 | 36.43 | 36.43 | 35.79 | 36.20 | 927,940 | -0.15(-0.42%) |
Apr 30, 2014 | 35.74 | 36.40 | 35.61 | 36.35 | 1,348,049 | +0.60(+1.69%) |
Apr 29, 2014 | 36.75 | 36.81 | 35.59 | 35.75 | 2,192,941 | +0.37(+1.04%) |
Apr 28, 2014 | 35.29 | 35.45 | 35.19 | 35.38 | 1,409,085 | +0.30(+0.85%) |
Apr 25, 2014 | 35.27 | 35.30 | 35.03 | 35.08 | 853,414 | -0.22(-0.63%) |
Apr 24, 2014 | 35.13 | 35.32 | 34.99 | 35.30 | 761,693 | +0.26(+0.75%) |
Apr 23, 2014 | 35.19 | 35.19 | 34.84 | 35.04 | 1,477,108 | -0.15(-0.43%) |
Apr 22, 2014 | 34.96 | 35.28 | 34.87 | 35.19 | 928,438 | +0.27(+0.78%) |
Apr 21, 2014 | 34.70 | 34.96 | 34.58 | 34.92 | 922,424 | +0.21(+0.60%) |
Apr 17, 2014 | 34.45 | 34.71 | 34.71 | 34.71 | 1,237,419 | +0.12(+0.36%) |
Apr 16, 2014 | 34.39 | 34.65 | 34.23 | 34.59 | 1,539,504 | +0.37(+1.08%) |
Apr 15, 2014 | 33.70 | 34.28 | 33.70 | 34.22 | 1,151,059 | +0.51(+1.52%) |
Apr 14, 2014 | 33.25 | 33.73 | 33.18 | 33.71 | 1,092,891 | +0.59(+1.78%) |
Apr 11, 2014 | 33.36 | 33.63 | 33.12 | 33.12 | 1,111,307 | -0.34(-1.02%) |
Apr 10, 2014 | 33.98 | 34.02 | 33.35 | 33.46 | 1,051,010 | -0.06(-0.17%) |
Apr 09, 2014 | 33.40 | 33.64 | 33.23 | 33.51 | 1,106,819 | +0.15(+0.46%) |
Apr 08, 2014 | 33.35 | 33.46 | 33.05 | 33.36 | 1,474,311 | +0.01(+0.04%) |
Apr 07, 2014 | 33.55 | 33.87 | 33.27 | 33.34 | 1,467,693 | -0.17(-0.52%) |
Apr 04, 2014 | 33.84 | 34.00 | 33.30 | 33.52 | 763,953 | -0.09(-0.27%) |
Apr 03, 2014 | 33.64 | 33.83 | 33.48 | 33.61 | 1,416,665 | -0.38(-1.10%) |
Apr 02, 2014 | 34.25 | 34.46 | 33.80 | 33.98 | 1,605,705 | -0.37(-1.07%) |
Apr 01, 2014 | 33.88 | 34.38 | 33.60 | 34.35 | 994,608 | +0.65(+1.94%) |
Mar 31, 2014 | 33.50 | 33.82 | 33.15 | 33.70 | 607,361 | +0.35(+1.06%) |
Mar 28, 2014 | 33.07 | 33.53 | 33.07 | 33.34 | 448,565 | +0.28(+0.84%) |
Mar 27, 2014 | 32.96 | 33.17 | 32.75 | 33.07 | 498,533 | +0.03(+0.11%) |
Mar 26, 2014 | 33.43 | 33.50 | 32.97 | 33.03 | 664,395 | -0.25(-0.75%) |
Mar 25, 2014 | 33.23 | 33.47 | 32.97 | 33.28 | 715,496 | +0.22(+0.65%) |
Mar 24, 2014 | 33.43 | 33.64 | 32.73 | 33.07 | 823,767 | -0.28(-0.83%) |
Mar 21, 2014 | 33.00 | 33.54 | 32.99 | 33.34 | 1,859,157 | +0.41(+1.24%) |
Mar 20, 2014 | 33.09 | 33.18 | 32.77 | 32.93 | 1,183,906 | -0.10(-0.29%) |
Mar 19, 2014 | 33.83 | 33.96 | 32.81 | 33.03 | 1,133,244 | -0.69(-2.06%) |
Mar 18, 2014 | 33.66 | 33.83 | 33.49 | 33.73 | 737,061 | +0.04(+0.12%) |
Mar 17, 2014 | 34.12 | 34.26 | 33.62 | 33.68 | 884,715 | -0.53(-1.56%) |
Mar 14, 2014 | 34.03 | 34.50 | 34.03 | 34.22 | 707,173 | +0.10(+0.28%) |
Mar 13, 2014 | 34.34 | 34.34 | 34.05 | 34.12 | 1,046,603 | -0.07(-0.20%) |
Mar 12, 2014 | 33.89 | 34.20 | 33.77 | 34.19 | 1,698,366 | +0.26(+0.76%) |
Mar 11, 2014 | 33.30 | 33.95 | 33.21 | 33.93 | 1,972,773 | +0.68(+2.05%) |
Mar 10, 2014 | 33.25 | 33.35 | 33.07 | 33.25 | 1,370,828 | +0.02(+0.06%) |
Mar 07, 2014 | 34.02 | 34.02 | 33.08 | 33.23 | 1,767,408 | -0.63(-1.87%) |
Mar 06, 2014 | 34.28 | 34.29 | 33.80 | 33.87 | 783,247 | -0.32(-0.95%) |
Mar 05, 2014 | 34.26 | 34.52 | 34.03 | 34.19 | 1,235,452 | +0.01(+0.02%) |
Mar 04, 2014 | 33.89 | 34.20 | 33.80 | 34.18 | 932,614 | +0.61(+1.81%) |