Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.82 | 36.90 | 36.36 | 36.90 | 1,126,465 | +0.10(+0.27%) |
May 29, 2014 | 37.00 | 37.12 | 36.41 | 36.80 | 542,689 | -0.21(-0.57%) |
May 28, 2014 | 37.44 | 37.44 | 36.61 | 37.01 | 363,852 | -0.24(-0.64%) |
May 27, 2014 | 37.27 | 37.47 | 37.16 | 37.25 | 547,978 | +0.01(+0.03%) |
May 26, 2014 | 37.20 | 37.48 | 37.11 | 37.24 | 62,650 | +0.01(+0.03%) |
May 23, 2014 | 36.90 | 37.36 | 36.80 | 37.23 | 961,856 | +0.31(+0.84%) |
May 22, 2014 | 37.40 | 37.40 | 36.72 | 36.92 | 442,035 | -0.41(-1.10%) |
May 21, 2014 | 36.68 | 37.34 | 36.60 | 37.33 | 598,556 | +0.80(+2.19%) |
May 20, 2014 | 36.61 | 36.84 | 36.37 | 36.53 | 1,273,319 | +0.15(+0.41%) |
May 16, 2014 | 36.38 | 36.38 | 36.38 | 36.38 | 0 | -0.40(-1.09%) |
May 15, 2014 | 36.80 | 36.91 | 35.42 | 36.78 | 1,754,501 | -0.05(-0.14%) |
May 14, 2014 | 38.20 | 38.20 | 36.68 | 36.83 | 1,012,357 | -1.11(-2.93%) |
May 13, 2014 | 38.00 | 38.33 | 37.52 | 37.94 | 724,962 | +0.11(+0.29%) |
May 12, 2014 | 37.47 | 37.90 | 37.34 | 37.83 | 339,278 | +0.40(+1.07%) |
May 09, 2014 | 37.13 | 37.68 | 36.91 | 37.43 | 535,880 | +0.28(+0.75%) |
May 08, 2014 | 37.61 | 37.79 | 36.83 | 37.15 | 642,844 | -0.45(-1.20%) |
May 07, 2014 | 37.55 | 37.99 | 37.12 | 37.60 | 534,367 | +0.16(+0.43%) |
May 06, 2014 | 37.84 | 37.89 | 37.18 | 37.44 | 1,116,719 | -0.62(-1.63%) |
May 05, 2014 | 39.00 | 39.15 | 37.83 | 38.06 | 1,171,332 | -1.02(-2.61%) |
May 02, 2014 | 39.28 | 39.35 | 38.45 | 39.08 | 702,390 | -0.03(-0.08%) |
May 01, 2014 | 39.59 | 40.21 | 38.94 | 39.11 | 1,008,647 | -0.41(-1.04%) |
Apr 30, 2014 | 40.91 | 40.93 | 38.93 | 39.52 | 3,513,731 | +1.44(+3.78%) |
Apr 29, 2014 | 37.96 | 38.75 | 37.45 | 38.08 | 1,271,260 | +0.17(+0.45%) |
Apr 28, 2014 | 38.15 | 38.25 | 37.51 | 37.91 | 974,324 | -0.23(-0.60%) |
Apr 25, 2014 | 37.62 | 38.44 | 37.45 | 38.14 | 1,597,501 | +0.50(+1.33%) |
Apr 24, 2014 | 37.25 | 37.74 | 36.79 | 37.64 | 893,589 | +0.70(+1.89%) |
Apr 23, 2014 | 36.77 | 37.16 | 36.58 | 36.94 | 739,398 | +0.36(+0.98%) |
Apr 22, 2014 | 36.57 | 36.73 | 36.38 | 36.58 | 0 | +0.13(+0.36%) |
Apr 21, 2014 | 36.44 | 36.55 | 36.07 | 36.45 | 427,566 | +0.12(+0.33%) |
Apr 17, 2014 | 36.33 | 36.33 | 36.33 | 0 | +0.16(+0.44%) | |
Apr 16, 2014 | 36.10 | 36.34 | 35.74 | 36.17 | 678,896 | +0.17(+0.47%) |
Apr 15, 2014 | 35.36 | 36.35 | 35.20 | 36.00 | 1,083,539 | +0.78(+2.21%) |
Apr 14, 2014 | 35.50 | 35.73 | 35.07 | 35.22 | 607,923 | +0.03(+0.09%) |
Apr 11, 2014 | 35.10 | 35.38 | 34.80 | 35.19 | 833,085 | +0.19(+0.54%) |
Apr 10, 2014 | 35.96 | 36.05 | 34.57 | 35.00 | 866,854 | -0.94(-2.62%) |
Apr 09, 2014 | 34.88 | 36.03 | 34.76 | 35.94 | 968,951 | +1.25(+3.60%) |
Apr 08, 2014 | 34.08 | 34.77 | 34.05 | 34.69 | 680,675 | +0.61(+1.79%) |
Apr 07, 2014 | 34.70 | 34.96 | 33.98 | 34.08 | 798,037 | -0.69(-1.98%) |
Apr 04, 2014 | 35.27 | 35.60 | 34.64 | 34.77 | 700,212 | -0.53(-1.50%) |
Apr 03, 2014 | 34.78 | 35.42 | 34.67 | 35.30 | 1,033,701 | +0.48(+1.38%) |
Apr 02, 2014 | 34.26 | 34.85 | 34.17 | 34.82 | 577,202 | +0.64(+1.87%) |
Apr 01, 2014 | 34.13 | 34.56 | 34.02 | 34.18 | 510,665 | +0.05(+0.15%) |
Mar 31, 2014 | 34.05 | 34.57 | 34.01 | 34.13 | 532,725 | +0.16(+0.47%) |
Mar 28, 2014 | 34.17 | 34.62 | 33.76 | 33.97 | 577,757 | -0.02(-0.06%) |
Mar 27, 2014 | 34.38 | 34.47 | 33.94 | 33.99 | 745,154 | -0.27(-0.79%) |
Mar 26, 2014 | 34.90 | 35.27 | 34.20 | 34.26 | 783,844 | -0.57(-1.64%) |
Mar 25, 2014 | 34.45 | 35.26 | 34.41 | 34.83 | 580,959 | +0.42(+1.22%) |
Mar 24, 2014 | 34.36 | 35.10 | 34.11 | 34.41 | 573,136 | +0.05(+0.15%) |
Mar 21, 2014 | 35.20 | 35.54 | 34.30 | 34.36 | 1,459,142 | -1.03(-2.91%) |
Mar 20, 2014 | 35.05 | 35.57 | 34.61 | 35.39 | 609,538 | +0.23(+0.65%) |
Mar 19, 2014 | 35.00 | 35.43 | 34.60 | 35.16 | 0 | +0.39(+1.12%) |
Mar 18, 2014 | 34.70 | 35.00 | 34.46 | 34.77 | 1,058,495 | +0.07(+0.20%) |
Mar 17, 2014 | 34.18 | 34.78 | 34.18 | 34.70 | 581,631 | +0.54(+1.58%) |
Mar 14, 2014 | 34.77 | 34.87 | 34.08 | 34.16 | 1,239,965 | -0.69(-1.98%) |
Mar 13, 2014 | 35.57 | 35.66 | 34.85 | 34.85 | 1,418,840 | -0.75(-2.11%) |
Mar 12, 2014 | 34.87 | 35.68 | 34.50 | 35.60 | 810,904 | +0.57(+1.63%) |
Mar 11, 2014 | 36.37 | 36.45 | 34.92 | 35.03 | 948,558 | -1.44(-3.95%) |
Mar 10, 2014 | 36.01 | 36.76 | 36.00 | 36.47 | 408,562 | +0.54(+1.50%) |
Mar 07, 2014 | 36.40 | 36.50 | 35.86 | 35.93 | 767,102 | -0.41(-1.13%) |
Mar 06, 2014 | 36.34 | 36.50 | 36.06 | 36.34 | 1,032,454 | +0.18(+0.50%) |
Mar 05, 2014 | 35.64 | 36.20 | 35.10 | 36.16 | 714,782 | +0.52(+1.46%) |
Mar 04, 2014 | 35.44 | 35.98 | 35.09 | 35.64 | 777,483 | +0.58(+1.65%) |