Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.70 | 36.84 | 36.70 | 36.82 | 129,810 | +0.08(+0.22%) |
May 29, 2014 | 36.74 | 36.76 | 36.60 | 36.74 | 167,606 | +0.06(+0.18%) |
May 28, 2014 | 36.77 | 36.77 | 36.59 | 36.67 | 145,133 | -0.09(-0.24%) |
May 27, 2014 | 36.54 | 36.87 | 36.53 | 36.76 | 257,505 | +0.36(+0.98%) |
May 23, 2014 | 36.26 | 36.40 | 36.40 | 36.40 | 157,435 | +0.09(+0.25%) |
May 22, 2014 | 36.14 | 36.34 | 36.12 | 36.31 | 97,822 | +0.18(+0.49%) |
May 21, 2014 | 36.07 | 36.25 | 36.04 | 36.14 | 139,484 | +0.20(+0.56%) |
May 20, 2014 | 36.10 | 36.13 | 35.80 | 35.93 | 476,671 | -0.24(-0.65%) |
May 19, 2014 | 35.82 | 36.18 | 35.82 | 36.17 | 504,512 | +0.21(+0.59%) |
May 16, 2014 | 35.90 | 35.96 | 35.70 | 35.96 | 151,836 | +0.06(+0.18%) |
May 15, 2014 | 36.19 | 36.19 | 35.62 | 35.89 | 201,530 | -0.36(-0.98%) |
May 14, 2014 | 36.53 | 36.53 | 36.21 | 36.25 | 171,090 | -0.28(-0.78%) |
May 13, 2014 | 36.69 | 36.74 | 36.53 | 36.53 | 194,489 | -0.14(-0.38%) |
May 12, 2014 | 36.39 | 36.68 | 36.39 | 36.67 | 208,915 | +0.42(+1.16%) |
May 09, 2014 | 36.27 | 36.28 | 36.05 | 36.25 | 130,883 | +0.00(+0.00%) |
May 08, 2014 | 36.17 | 36.48 | 36.14 | 36.25 | 339,371 | +0.04(+0.11%) |
May 07, 2014 | 35.83 | 36.23 | 35.83 | 36.21 | 167,422 | +0.43(+1.20%) |
May 06, 2014 | 36.09 | 36.35 | 35.76 | 35.78 | 212,321 | -0.43(-1.19%) |
May 05, 2014 | 36.14 | 36.25 | 35.94 | 36.21 | 135,830 | -0.16(-0.45%) |
May 02, 2014 | 36.35 | 36.64 | 36.29 | 36.37 | 152,237 | +0.03(+0.09%) |
May 01, 2014 | 36.23 | 36.39 | 36.12 | 36.34 | 246,441 | +0.02(+0.07%) |
Apr 30, 2014 | 36.12 | 36.34 | 36.07 | 36.31 | 186,578 | +0.10(+0.27%) |
Apr 29, 2014 | 36.10 | 36.24 | 36.05 | 36.22 | 508,235 | +0.25(+0.70%) |
Apr 28, 2014 | 36.11 | 36.18 | 35.64 | 35.96 | 381,776 | -0.17(-0.47%) |
Apr 25, 2014 | 36.33 | 36.37 | 36.10 | 36.14 | 142,769 | -0.30(-0.82%) |
Apr 24, 2014 | 36.61 | 36.61 | 36.33 | 36.44 | 215,059 | -0.05(-0.13%) |
Apr 23, 2014 | 36.38 | 36.51 | 36.35 | 36.48 | 251,404 | +0.04(+0.10%) |
Apr 22, 2014 | 36.23 | 36.53 | 36.14 | 36.44 | 226,649 | +0.25(+0.69%) |
Apr 21, 2014 | 36.20 | 36.26 | 36.11 | 36.19 | 228,984 | +0.00(+0.00%) |
Apr 17, 2014 | 36.19 | 36.19 | 36.19 | 36.19 | 338,540 | +0.06(+0.18%) |
Apr 16, 2014 | 36.03 | 36.23 | 35.84 | 36.13 | 290,828 | +0.27(+0.75%) |
Apr 15, 2014 | 35.67 | 35.93 | 35.39 | 35.86 | 295,945 | +0.26(+0.73%) |
Apr 14, 2014 | 35.70 | 35.76 | 35.24 | 35.60 | 250,479 | +0.27(+0.76%) |
Apr 11, 2014 | 35.37 | 35.65 | 35.24 | 35.33 | 375,787 | -0.42(-1.16%) |
Apr 10, 2014 | 36.49 | 36.51 | 35.69 | 35.75 | 346,850 | -0.78(-2.13%) |
Apr 09, 2014 | 36.42 | 36.57 | 36.20 | 36.53 | 278,049 | +0.25(+0.69%) |
Apr 08, 2014 | 36.18 | 36.33 | 35.98 | 36.27 | 275,290 | +0.08(+0.22%) |
Apr 07, 2014 | 36.61 | 36.70 | 36.17 | 36.19 | 304,048 | -0.52(-1.41%) |
Apr 04, 2014 | 37.28 | 37.31 | 36.70 | 36.71 | 276,260 | -0.40(-1.07%) |
Apr 03, 2014 | 37.24 | 37.24 | 36.98 | 37.11 | 392,441 | -0.08(-0.22%) |
Apr 02, 2014 | 37.13 | 37.23 | 37.04 | 37.19 | 398,103 | +0.06(+0.15%) |
Apr 01, 2014 | 37.08 | 37.15 | 36.93 | 37.13 | 361,942 | +0.20(+0.55%) |
Mar 31, 2014 | 36.82 | 36.98 | 36.79 | 36.93 | 232,334 | +0.38(+1.04%) |
Mar 28, 2014 | 36.47 | 36.78 | 36.44 | 36.55 | 382,309 | +0.13(+0.36%) |
Mar 27, 2014 | 36.56 | 36.64 | 36.23 | 36.42 | 541,560 | -0.16(-0.44%) |
Mar 26, 2014 | 37.12 | 37.17 | 36.58 | 36.58 | 624,621 | -0.37(-0.99%) |
Mar 25, 2014 | 37.11 | 37.18 | 36.82 | 36.95 | 251,173 | -0.01(-0.04%) |
Mar 24, 2014 | 37.18 | 37.22 | 36.79 | 36.96 | 377,133 | -0.10(-0.26%) |
Mar 21, 2014 | 37.40 | 37.43 | 36.99 | 37.06 | 407,936 | +0.01(+0.02%) |
Mar 20, 2014 | 36.47 | 37.09 | 36.41 | 37.05 | 399,378 | +0.53(+1.46%) |
Mar 19, 2014 | 36.69 | 36.78 | 36.36 | 36.52 | 233,376 | -0.13(-0.35%) |
Mar 18, 2014 | 36.49 | 36.68 | 36.48 | 36.65 | 240,139 | +0.17(+0.47%) |
Mar 17, 2014 | 36.37 | 36.57 | 36.36 | 36.48 | 207,437 | +0.34(+0.94%) |
Mar 14, 2014 | 36.16 | 36.44 | 36.07 | 36.14 | 203,063 | -0.13(-0.36%) |
Mar 13, 2014 | 36.76 | 36.77 | 36.20 | 36.26 | 470,389 | -0.37(-1.02%) |
Mar 12, 2014 | 36.45 | 36.64 | 36.37 | 36.64 | 175,046 | +0.01(+0.02%) |
Mar 11, 2014 | 36.94 | 36.94 | 36.57 | 36.63 | 292,425 | -0.23(-0.64%) |
Mar 10, 2014 | 36.85 | 36.92 | 36.69 | 36.86 | 231,413 | -0.01(-0.02%) |
Mar 07, 2014 | 37.01 | 37.05 | 36.75 | 36.87 | 455,786 | +0.08(+0.22%) |
Mar 06, 2014 | 36.73 | 36.86 | 36.71 | 36.79 | 226,392 | +0.19(+0.51%) |
Mar 05, 2014 | 36.37 | 36.61 | 36.36 | 36.60 | 253,963 | +0.21(+0.58%) |
Mar 04, 2014 | 36.07 | 36.42 | 36.07 | 36.39 | 274,517 | +0.68(+1.90%) |