Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.10 | 37.13 | 36.78 | 36.95 | 130,653 | -0.05(-0.14%) |
May 29, 2014 | 37.04 | 37.08 | 36.76 | 37.00 | 89,419 | +0.14(+0.38%) |
May 28, 2014 | 37.07 | 37.07 | 36.57 | 36.86 | 124,352 | +0.17(+0.46%) |
May 27, 2014 | 37.17 | 37.17 | 36.60 | 36.69 | 171,423 | -0.12(-0.33%) |
May 23, 2014 | 36.71 | 36.82 | 36.82 | 36.82 | 110,677 | +0.20(+0.55%) |
May 22, 2014 | 36.51 | 36.69 | 36.31 | 36.61 | 91,832 | +0.18(+0.50%) |
May 21, 2014 | 35.92 | 36.54 | 35.85 | 36.43 | 117,968 | +0.47(+1.31%) |
May 20, 2014 | 35.86 | 36.14 | 35.69 | 35.96 | 117,978 | -0.08(-0.22%) |
May 19, 2014 | 36.04 | 36.19 | 35.83 | 36.04 | 127,667 | +0.13(+0.37%) |
May 16, 2014 | 35.97 | 36.19 | 35.65 | 35.90 | 126,884 | -0.08(-0.22%) |
May 15, 2014 | 36.37 | 36.48 | 35.73 | 35.98 | 196,901 | -0.48(-1.32%) |
May 14, 2014 | 36.49 | 36.70 | 36.41 | 36.47 | 90,422 | +0.03(+0.07%) |
May 13, 2014 | 37.01 | 37.23 | 36.41 | 36.44 | 132,025 | -0.15(-0.41%) |
May 12, 2014 | 36.26 | 36.77 | 36.17 | 36.59 | 124,317 | +0.39(+1.09%) |
May 09, 2014 | 36.62 | 36.62 | 35.90 | 36.19 | 235,458 | -0.57(-1.55%) |
May 08, 2014 | 37.31 | 37.61 | 36.64 | 36.76 | 202,854 | -0.45(-1.20%) |
May 07, 2014 | 36.77 | 37.37 | 36.66 | 37.21 | 265,346 | +0.58(+1.58%) |
May 06, 2014 | 36.81 | 36.89 | 36.60 | 36.63 | 154,088 | -0.02(-0.05%) |
May 05, 2014 | 36.00 | 36.94 | 35.95 | 36.65 | 156,895 | +0.62(+1.73%) |
May 02, 2014 | 36.01 | 36.22 | 35.91 | 36.03 | 141,411 | -0.11(-0.31%) |
May 01, 2014 | 36.42 | 36.51 | 35.93 | 36.14 | 170,703 | -0.28(-0.77%) |
Apr 30, 2014 | 36.27 | 36.51 | 35.98 | 36.42 | 74,748 | +0.18(+0.48%) |
Apr 29, 2014 | 36.06 | 36.51 | 36.06 | 36.25 | 97,442 | +0.27(+0.75%) |
Apr 28, 2014 | 36.13 | 36.36 | 35.62 | 35.97 | 127,856 | +0.10(+0.29%) |
Apr 25, 2014 | 36.10 | 36.16 | 35.62 | 35.87 | 163,437 | -0.29(-0.81%) |
Apr 24, 2014 | 36.66 | 36.66 | 36.07 | 36.16 | 142,289 | -0.36(-0.97%) |
Apr 23, 2014 | 36.38 | 36.69 | 36.38 | 36.52 | 114,353 | +0.05(+0.14%) |
Apr 22, 2014 | 36.44 | 36.57 | 36.37 | 36.47 | 115,535 | +0.00(+0.00%) |
Apr 21, 2014 | 36.55 | 36.64 | 36.32 | 36.47 | 119,922 | -0.10(-0.26%) |
Apr 17, 2014 | 36.66 | 36.56 | 36.56 | 36.56 | 173,312 | -0.04(-0.12%) |
Apr 16, 2014 | 36.26 | 36.74 | 36.17 | 36.61 | 153,046 | +0.58(+1.61%) |
Apr 15, 2014 | 36.07 | 36.29 | 35.84 | 36.03 | 407,317 | -0.21(-0.57%) |
Apr 14, 2014 | 36.35 | 36.39 | 35.97 | 36.23 | 237,137 | +0.17(+0.48%) |
Apr 11, 2014 | 36.01 | 36.28 | 35.91 | 36.06 | 358,696 | -0.05(-0.14%) |
Apr 10, 2014 | 36.29 | 36.53 | 35.97 | 36.11 | 163,996 | -0.28(-0.76%) |
Apr 09, 2014 | 35.71 | 36.48 | 35.71 | 36.39 | 299,670 | +0.55(+1.55%) |
Apr 08, 2014 | 35.40 | 36.16 | 35.40 | 35.84 | 153,768 | +0.43(+1.22%) |
Apr 07, 2014 | 35.69 | 35.84 | 35.34 | 35.40 | 167,560 | -0.47(-1.30%) |
Apr 04, 2014 | 36.02 | 36.33 | 35.61 | 35.87 | 340,804 | +0.20(+0.56%) |
Apr 03, 2014 | 35.38 | 35.72 | 35.38 | 35.67 | 168,271 | +0.26(+0.73%) |
Apr 02, 2014 | 35.51 | 35.53 | 35.37 | 35.41 | 146,092 | -0.05(-0.15%) |
Apr 01, 2014 | 35.53 | 35.85 | 35.31 | 35.46 | 134,941 | -0.18(-0.51%) |
Mar 31, 2014 | 35.67 | 35.81 | 35.35 | 35.64 | 216,088 | +0.04(+0.12%) |
Mar 28, 2014 | 35.23 | 35.78 | 35.23 | 35.60 | 163,662 | +0.44(+1.26%) |
Mar 27, 2014 | 34.82 | 35.29 | 34.64 | 35.16 | 139,437 | +0.72(+2.11%) |
Mar 26, 2014 | 34.55 | 34.64 | 34.22 | 34.43 | 154,309 | +0.02(+0.05%) |
Mar 25, 2014 | 34.90 | 34.90 | 34.42 | 34.42 | 118,402 | -0.24(-0.69%) |
Mar 24, 2014 | 34.36 | 34.85 | 34.05 | 34.66 | 230,413 | +0.40(+1.18%) |
Mar 21, 2014 | 33.77 | 34.35 | 33.73 | 34.25 | 269,214 | +0.71(+2.12%) |
Mar 20, 2014 | 33.38 | 33.59 | 33.15 | 33.54 | 153,681 | +0.10(+0.31%) |
Mar 19, 2014 | 33.72 | 33.84 | 33.32 | 33.44 | 193,314 | -0.23(-0.69%) |
Mar 18, 2014 | 33.43 | 33.72 | 33.36 | 33.67 | 137,780 | +0.40(+1.21%) |
Mar 17, 2014 | 33.34 | 33.49 | 33.21 | 33.27 | 220,620 | +0.09(+0.28%) |
Mar 14, 2014 | 32.57 | 33.20 | 32.50 | 33.17 | 201,736 | +0.69(+2.11%) |
Mar 13, 2014 | 32.92 | 33.09 | 32.46 | 32.49 | 176,051 | +0.04(+0.13%) |
Mar 12, 2014 | 32.35 | 32.62 | 32.20 | 32.44 | 123,427 | -0.22(-0.68%) |
Mar 11, 2014 | 32.71 | 33.01 | 32.58 | 32.67 | 156,028 | +0.03(+0.08%) |
Mar 10, 2014 | 32.96 | 32.99 | 32.57 | 32.64 | 137,006 | -0.34(-1.04%) |
Mar 07, 2014 | 33.04 | 33.13 | 32.88 | 32.99 | 180,313 | -0.18(-0.54%) |
Mar 06, 2014 | 33.18 | 33.41 | 32.99 | 33.17 | 213,304 | +0.13(+0.39%) |
Mar 05, 2014 | 32.55 | 33.10 | 32.42 | 33.04 | 269,186 | +0.53(+1.64%) |
Mar 04, 2014 | 32.33 | 32.55 | 32.26 | 32.50 | 255,238 | +0.30(+0.93%) |