Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.42 | 36.89 | 35.91 | 35.95 | 265,684 | -0.43(-1.17%) |
May 29, 2014 | 36.25 | 36.49 | 36.01 | 36.38 | 171,212 | +0.25(+0.68%) |
May 28, 2014 | 36.06 | 36.73 | 36.03 | 36.13 | 200,436 | -0.06(-0.17%) |
May 27, 2014 | 36.28 | 36.60 | 36.00 | 36.20 | 237,266 | +0.10(+0.28%) |
May 23, 2014 | 35.29 | 36.09 | 36.09 | 36.09 | 155,200 | +0.72(+2.04%) |
May 22, 2014 | 35.37 | 35.89 | 34.99 | 35.38 | 207,564 | -0.02(-0.04%) |
May 21, 2014 | 35.02 | 35.50 | 34.80 | 35.39 | 257,656 | +0.39(+1.11%) |
May 20, 2014 | 35.48 | 35.48 | 34.84 | 35.00 | 227,840 | -0.46(-1.30%) |
May 19, 2014 | 34.44 | 35.50 | 34.44 | 35.46 | 243,956 | +0.94(+2.71%) |
May 16, 2014 | 34.23 | 34.74 | 33.94 | 34.52 | 284,944 | +0.49(+1.45%) |
May 15, 2014 | 34.13 | 34.21 | 33.62 | 34.03 | 217,780 | -0.34(-1.00%) |
May 14, 2014 | 34.25 | 34.70 | 34.00 | 34.38 | 248,314 | -0.04(-0.12%) |
May 13, 2014 | 34.92 | 34.98 | 34.12 | 34.41 | 234,482 | -0.59(-1.69%) |
May 12, 2014 | 35.01 | 35.30 | 34.89 | 35.01 | 246,198 | +0.23(+0.66%) |
May 09, 2014 | 34.18 | 35.23 | 33.92 | 34.77 | 569,942 | +0.46(+1.36%) |
May 08, 2014 | 34.49 | 35.30 | 34.00 | 34.31 | 554,922 | -0.42(-1.22%) |
May 07, 2014 | 34.80 | 35.44 | 34.18 | 34.73 | 364,692 | -0.04(-0.12%) |
May 06, 2014 | 35.16 | 35.40 | 34.59 | 34.77 | 491,302 | -0.48(-1.38%) |
May 05, 2014 | 34.99 | 35.55 | 34.50 | 35.26 | 322,106 | +0.34(+0.97%) |
May 02, 2014 | 35.06 | 35.67 | 34.42 | 34.92 | 383,300 | +0.11(+0.30%) |
May 01, 2014 | 33.88 | 34.99 | 33.26 | 34.81 | 538,376 | +0.88(+2.61%) |
Apr 30, 2014 | 36.63 | 37.53 | 33.40 | 33.93 | 1,014,470 | -6.33(-15.71%) |
Apr 29, 2014 | 40.15 | 40.27 | 39.19 | 40.26 | 547,282 | +0.23(+0.59%) |
Apr 28, 2014 | 38.98 | 40.38 | 38.78 | 40.02 | 226,634 | +0.58(+1.47%) |
Apr 25, 2014 | 39.69 | 39.73 | 38.82 | 39.44 | 172,678 | -0.30(-0.74%) |
Apr 24, 2014 | 39.51 | 39.82 | 38.91 | 39.73 | 119,242 | +0.31(+0.80%) |
Apr 23, 2014 | 39.33 | 39.75 | 38.94 | 39.42 | 172,214 | +0.17(+0.43%) |
Apr 22, 2014 | 39.21 | 39.77 | 38.95 | 39.25 | 277,654 | +0.17(+0.45%) |
Apr 21, 2014 | 38.36 | 39.13 | 37.64 | 39.08 | 146,326 | +0.67(+1.74%) |
Apr 17, 2014 | 38.18 | 38.41 | 38.41 | 38.41 | 120,600 | +0.27(+0.71%) |
Apr 16, 2014 | 37.27 | 38.18 | 37.11 | 38.13 | 196,450 | +1.00(+2.69%) |
Apr 15, 2014 | 36.72 | 37.25 | 35.13 | 37.13 | 369,898 | +0.64(+1.75%) |
Apr 14, 2014 | 36.55 | 37.05 | 36.01 | 36.49 | 341,358 | +0.04(+0.12%) |
Apr 11, 2014 | 39.10 | 39.12 | 36.28 | 36.45 | 648,868 | -3.22(-8.13%) |
Apr 10, 2014 | 39.55 | 40.34 | 38.85 | 39.67 | 575,160 | -0.08(-0.19%) |
Apr 09, 2014 | 39.60 | 39.97 | 38.97 | 39.75 | 265,148 | +0.16(+0.39%) |
Apr 08, 2014 | 38.05 | 39.69 | 37.90 | 39.59 | 326,566 | +1.77(+4.67%) |
Apr 07, 2014 | 37.13 | 38.25 | 36.70 | 37.83 | 204,974 | +0.67(+1.82%) |
Apr 04, 2014 | 37.78 | 37.89 | 37.01 | 37.16 | 184,986 | -0.56(-1.50%) |
Apr 03, 2014 | 37.75 | 37.84 | 37.42 | 37.72 | 143,824 | +0.09(+0.24%) |
Apr 02, 2014 | 37.65 | 38.02 | 37.22 | 37.63 | 221,412 | -0.02(-0.05%) |
Apr 01, 2014 | 37.81 | 38.23 | 37.20 | 37.65 | 330,486 | -0.02(-0.05%) |
Mar 31, 2014 | 37.19 | 37.92 | 36.67 | 37.67 | 324,230 | +0.66(+1.78%) |
Mar 28, 2014 | 37.05 | 37.95 | 36.67 | 37.01 | 308,708 | +0.12(+0.34%) |
Mar 27, 2014 | 36.70 | 37.16 | 36.23 | 36.88 | 157,680 | +0.12(+0.34%) |
Mar 26, 2014 | 37.07 | 37.45 | 36.73 | 36.76 | 241,034 | -0.01(-0.03%) |
Mar 25, 2014 | 36.56 | 37.05 | 36.05 | 36.77 | 379,862 | +0.29(+0.78%) |
Mar 24, 2014 | 35.00 | 37.48 | 34.84 | 36.48 | 657,150 | +3.13(+9.40%) |
Mar 21, 2014 | 33.54 | 33.89 | 32.73 | 33.35 | 242,002 | -0.09(-0.28%) |
Mar 20, 2014 | 33.58 | 34.60 | 33.15 | 33.45 | 320,106 | -0.12(-0.37%) |
Mar 19, 2014 | 36.23 | 36.23 | 33.24 | 33.57 | 385,718 | -2.55(-7.06%) |
Mar 18, 2014 | 35.44 | 36.19 | 34.91 | 36.12 | 249,844 | +0.61(+1.73%) |
Mar 17, 2014 | 36.36 | 36.83 | 35.20 | 35.51 | 288,456 | -0.63(-1.74%) |
Mar 14, 2014 | 36.12 | 36.28 | 35.44 | 36.13 | 193,288 | +0.25(+0.70%) |
Mar 13, 2014 | 34.84 | 36.19 | 34.41 | 35.88 | 451,314 | +0.98(+2.79%) |
Mar 12, 2014 | 36.40 | 37.34 | 33.00 | 34.91 | 1,343,770 | -1.55(-4.25%) |
Mar 11, 2014 | 36.85 | 36.99 | 36.00 | 36.46 | 145,164 | -0.29(-0.79%) |
Mar 10, 2014 | 36.61 | 36.97 | 35.99 | 36.75 | 177,548 | +0.05(+0.15%) |
Mar 07, 2014 | 37.73 | 38.03 | 35.51 | 36.70 | 406,930 | -1.28(-3.37%) |
Mar 06, 2014 | 38.00 | 38.64 | 37.62 | 37.98 | 214,998 | +0.08(+0.21%) |
Mar 05, 2014 | 37.73 | 37.99 | 37.05 | 37.90 | 246,858 | +0.20(+0.53%) |
Mar 04, 2014 | 36.00 | 37.98 | 35.95 | 37.70 | 421,410 | +1.73(+4.80%) |