Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.16 | 37.19 | 36.96 | 37.06 | 1,226,943 | -0.11(-0.28%) |
May 29, 2014 | 38.56 | 38.56 | 37.01 | 37.17 | 1,060,564 | +0.07(+0.20%) |
May 28, 2014 | 37.28 | 37.35 | 37.06 | 37.10 | 1,082,726 | -0.19(-0.50%) |
May 27, 2014 | 37.27 | 37.36 | 37.13 | 37.28 | 1,073,951 | +0.12(+0.33%) |
May 23, 2014 | 37.13 | 37.16 | 37.16 | 37.16 | 1,132,506 | +0.05(+0.13%) |
May 22, 2014 | 37.11 | 37.46 | 37.06 | 37.11 | 788,733 | +0.03(+0.09%) |
May 21, 2014 | 36.62 | 37.13 | 36.51 | 37.08 | 1,030,621 | +0.36(+0.99%) |
May 20, 2014 | 36.78 | 37.18 | 36.59 | 36.72 | 1,454,558 | +0.08(+0.22%) |
May 19, 2014 | 36.64 | 36.78 | 36.49 | 36.64 | 1,103,276 | -0.02(-0.07%) |
May 16, 2014 | 36.39 | 36.81 | 36.28 | 36.66 | 1,290,422 | +0.31(+0.85%) |
May 15, 2014 | 36.39 | 36.42 | 36.01 | 36.35 | 967,336 | -0.19(-0.51%) |
May 14, 2014 | 36.88 | 36.88 | 36.46 | 36.54 | 655,999 | -0.37(-1.01%) |
May 13, 2014 | 37.10 | 37.19 | 36.89 | 36.91 | 820,670 | -0.18(-0.48%) |
May 12, 2014 | 36.89 | 37.20 | 36.76 | 37.09 | 1,037,208 | +0.36(+0.97%) |
May 09, 2014 | 36.38 | 36.75 | 36.28 | 36.73 | 1,165,322 | +0.31(+0.84%) |
May 08, 2014 | 36.10 | 36.64 | 36.05 | 36.43 | 2,492,388 | +0.32(+0.90%) |
May 07, 2014 | 35.91 | 36.16 | 35.73 | 36.10 | 1,278,319 | +0.22(+0.61%) |
May 06, 2014 | 36.10 | 36.15 | 35.85 | 35.88 | 843,523 | -0.31(-0.85%) |
May 05, 2014 | 36.01 | 36.39 | 35.70 | 36.19 | 725,067 | +0.08(+0.22%) |
May 02, 2014 | 36.42 | 36.58 | 36.03 | 36.11 | 947,792 | -0.35(-0.95%) |
May 01, 2014 | 36.48 | 36.80 | 36.26 | 36.46 | 1,397,304 | +0.05(+0.13%) |
Apr 30, 2014 | 35.97 | 36.50 | 35.81 | 36.41 | 2,794,273 | +0.37(+1.03%) |
Apr 29, 2014 | 36.11 | 36.34 | 35.95 | 36.04 | 2,239,079 | -0.06(-0.18%) |
Apr 28, 2014 | 36.18 | 36.41 | 35.77 | 36.10 | 1,479,967 | +0.13(+0.36%) |
Apr 25, 2014 | 36.01 | 36.10 | 35.70 | 35.97 | 1,570,440 | -0.15(-0.43%) |
Apr 24, 2014 | 36.43 | 36.55 | 36.01 | 36.13 | 1,598,544 | -0.23(-0.62%) |
Apr 23, 2014 | 36.43 | 36.60 | 36.26 | 36.35 | 1,054,209 | -0.07(-0.20%) |
Apr 22, 2014 | 36.66 | 36.78 | 36.39 | 36.43 | 1,665,656 | -0.12(-0.33%) |
Apr 21, 2014 | 36.50 | 36.70 | 36.19 | 36.55 | 1,940,689 | +0.02(+0.04%) |
Apr 17, 2014 | 36.63 | 36.53 | 36.53 | 36.53 | 1,995,085 | -0.08(-0.22%) |
Apr 16, 2014 | 36.63 | 36.71 | 36.28 | 36.61 | 1,875,182 | +0.20(+0.56%) |
Apr 15, 2014 | 36.40 | 36.61 | 35.65 | 36.41 | 2,586,554 | +0.23(+0.63%) |
Apr 14, 2014 | 36.15 | 36.31 | 35.86 | 36.18 | 2,666,567 | +0.29(+0.81%) |
Apr 11, 2014 | 35.01 | 36.24 | 34.99 | 35.89 | 20,534,628 | +0.58(+1.65%) |
Apr 10, 2014 | 35.90 | 36.00 | 35.02 | 35.31 | 3,416,937 | -0.50(-1.40%) |
Apr 09, 2014 | 35.20 | 36.05 | 34.75 | 35.81 | 2,991,319 | +0.56(+1.58%) |
Apr 08, 2014 | 36.16 | 36.31 | 35.18 | 35.25 | 2,052,836 | -0.89(-2.46%) |
Apr 07, 2014 | 37.71 | 37.82 | 35.95 | 36.14 | 2,225,825 | -1.74(-4.59%) |
Apr 04, 2014 | 38.90 | 38.93 | 37.79 | 37.88 | 1,116,202 | -0.94(-2.42%) |
Apr 03, 2014 | 39.01 | 39.12 | 38.76 | 38.82 | 801,912 | -0.17(-0.44%) |
Apr 02, 2014 | 38.88 | 39.09 | 38.70 | 38.99 | 1,099,939 | +0.26(+0.67%) |
Apr 01, 2014 | 38.47 | 38.73 | 38.29 | 38.73 | 646,351 | +0.25(+0.65%) |
Mar 31, 2014 | 38.25 | 38.52 | 38.10 | 38.48 | 522,170 | +0.57(+1.49%) |
Mar 28, 2014 | 37.83 | 38.14 | 37.75 | 37.91 | 307,713 | +0.15(+0.39%) |
Mar 27, 2014 | 39.94 | 39.94 | 37.64 | 37.77 | 345,945 | -0.27(-0.70%) |
Mar 26, 2014 | 38.31 | 38.41 | 38.01 | 38.03 | 957,549 | -0.07(-0.19%) |
Mar 25, 2014 | 38.17 | 38.54 | 37.95 | 38.11 | 534,796 | +0.02(+0.04%) |
Mar 24, 2014 | 38.25 | 38.46 | 37.99 | 38.09 | 647,494 | +0.04(+0.11%) |
Mar 21, 2014 | 38.31 | 38.63 | 37.99 | 38.05 | 2,440,742 | +0.03(+0.09%) |
Mar 20, 2014 | 37.74 | 38.02 | 37.63 | 38.02 | 736,508 | +0.21(+0.56%) |
Mar 19, 2014 | 38.03 | 38.18 | 37.63 | 37.81 | 490,217 | -0.37(-0.97%) |
Mar 18, 2014 | 38.08 | 38.22 | 37.95 | 38.18 | 695,864 | +0.19(+0.49%) |
Mar 17, 2014 | 37.67 | 38.09 | 37.61 | 37.99 | 578,235 | +0.43(+1.14%) |
Mar 14, 2014 | 37.48 | 37.87 | 37.48 | 37.57 | 552,199 | +0.07(+0.19%) |
Mar 13, 2014 | 37.99 | 37.99 | 37.39 | 37.49 | 747,476 | -0.41(-1.09%) |
Mar 12, 2014 | 37.81 | 38.07 | 37.77 | 37.91 | 592,009 | -0.10(-0.26%) |
Mar 11, 2014 | 38.26 | 38.36 | 37.95 | 38.00 | 439,246 | -0.22(-0.57%) |
Mar 10, 2014 | 37.99 | 38.26 | 37.95 | 38.22 | 773,808 | +0.18(+0.47%) |
Mar 07, 2014 | 38.34 | 38.43 | 37.95 | 38.04 | 571,814 | -0.15(-0.38%) |
Mar 06, 2014 | 37.98 | 38.24 | 37.79 | 38.19 | 473,290 | +0.31(+0.81%) |
Mar 05, 2014 | 37.91 | 37.95 | 37.70 | 37.88 | 418,955 | -0.07(-0.19%) |
Mar 04, 2014 | 37.61 | 37.98 | 37.40 | 37.95 | 672,187 | +0.66(+1.78%) |