Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.38 | 36.85 | 36.33 | 36.65 | 375,566 | +0.31(+0.86%) |
May 29, 2014 | 36.49 | 36.49 | 36.07 | 36.34 | 261,682 | +0.08(+0.23%) |
May 28, 2014 | 36.05 | 36.48 | 35.66 | 36.25 | 549,601 | +0.30(+0.85%) |
May 27, 2014 | 35.74 | 36.12 | 35.42 | 35.95 | 437,171 | +0.41(+1.14%) |
May 23, 2014 | 35.76 | 35.54 | 35.54 | 35.54 | 527,269 | -0.11(-0.30%) |
May 22, 2014 | 35.80 | 35.82 | 35.50 | 35.65 | 364,131 | -0.19(-0.53%) |
May 21, 2014 | 36.29 | 36.36 | 35.72 | 35.84 | 421,479 | -0.30(-0.84%) |
May 20, 2014 | 36.50 | 36.60 | 35.81 | 36.14 | 572,568 | -0.45(-1.24%) |
May 19, 2014 | 36.35 | 36.78 | 36.20 | 36.60 | 533,242 | +0.22(+0.61%) |
May 16, 2014 | 35.93 | 36.39 | 35.61 | 36.37 | 308,533 | +0.63(+1.76%) |
May 15, 2014 | 35.87 | 35.87 | 34.97 | 35.75 | 401,365 | -0.18(-0.49%) |
May 14, 2014 | 36.23 | 36.31 | 35.40 | 35.92 | 468,749 | -0.28(-0.77%) |
May 13, 2014 | 36.58 | 36.68 | 36.02 | 36.20 | 349,007 | -0.27(-0.73%) |
May 12, 2014 | 35.97 | 36.58 | 35.88 | 36.47 | 343,901 | +0.65(+1.80%) |
May 09, 2014 | 35.32 | 35.83 | 35.22 | 35.82 | 506,184 | +0.45(+1.28%) |
May 08, 2014 | 35.37 | 35.61 | 35.02 | 35.37 | 524,394 | -0.03(-0.08%) |
May 07, 2014 | 36.01 | 36.01 | 35.15 | 35.40 | 507,248 | -0.68(-1.89%) |
May 06, 2014 | 34.98 | 36.09 | 34.96 | 36.08 | 746,209 | +0.92(+2.63%) |
May 05, 2014 | 34.99 | 35.41 | 34.79 | 35.16 | 409,106 | -0.12(-0.34%) |
May 02, 2014 | 34.56 | 35.53 | 34.56 | 35.28 | 728,023 | +0.84(+2.44%) |
May 01, 2014 | 34.53 | 34.69 | 34.13 | 34.43 | 794,671 | -0.06(-0.19%) |
Apr 30, 2014 | 33.95 | 34.61 | 33.80 | 34.50 | 426,233 | +0.50(+1.47%) |
Apr 29, 2014 | 34.29 | 34.46 | 33.93 | 34.00 | 302,018 | -0.15(-0.43%) |
Apr 28, 2014 | 34.26 | 34.46 | 33.46 | 34.15 | 403,777 | +0.01(+0.03%) |
Apr 25, 2014 | 33.89 | 34.18 | 33.77 | 34.14 | 255,775 | +0.09(+0.27%) |
Apr 24, 2014 | 34.64 | 34.67 | 34.03 | 34.05 | 380,323 | -0.34(-0.99%) |
Apr 23, 2014 | 34.39 | 34.53 | 34.10 | 34.39 | 334,309 | -0.06(-0.16%) |
Apr 22, 2014 | 34.40 | 34.74 | 34.34 | 34.44 | 200,320 | +0.10(+0.30%) |
Apr 21, 2014 | 33.83 | 34.36 | 33.73 | 34.34 | 266,398 | +0.49(+1.45%) |
Apr 17, 2014 | 33.87 | 33.85 | 33.85 | 33.85 | 219,181 | -0.11(-0.33%) |
Apr 16, 2014 | 34.00 | 34.01 | 33.66 | 33.96 | 279,249 | +0.28(+0.82%) |
Apr 15, 2014 | 33.45 | 33.75 | 32.74 | 33.69 | 313,802 | +0.26(+0.77%) |
Apr 14, 2014 | 33.59 | 33.71 | 33.13 | 33.43 | 343,588 | +0.06(+0.17%) |
Apr 11, 2014 | 33.91 | 33.99 | 33.21 | 33.37 | 725,299 | -1.11(-3.21%) |
Apr 10, 2014 | 34.95 | 35.11 | 34.44 | 34.48 | 572,714 | -0.69(-1.97%) |
Apr 09, 2014 | 34.96 | 35.24 | 34.64 | 35.17 | 310,018 | +0.22(+0.63%) |
Apr 08, 2014 | 34.99 | 35.17 | 34.54 | 34.95 | 239,170 | -0.06(-0.18%) |
Apr 07, 2014 | 35.82 | 35.96 | 34.87 | 35.02 | 494,094 | -0.96(-2.67%) |
Apr 04, 2014 | 36.87 | 37.03 | 35.75 | 35.98 | 557,643 | -0.64(-1.74%) |
Apr 03, 2014 | 36.78 | 36.84 | 36.43 | 36.61 | 411,674 | -0.06(-0.18%) |
Apr 02, 2014 | 36.17 | 36.77 | 36.09 | 36.68 | 426,779 | +0.46(+1.27%) |
Apr 01, 2014 | 35.60 | 36.23 | 35.57 | 36.22 | 624,050 | +0.63(+1.76%) |
Mar 31, 2014 | 35.32 | 35.78 | 35.13 | 35.59 | 347,465 | +0.53(+1.50%) |
Mar 28, 2014 | 34.77 | 35.25 | 34.50 | 35.06 | 441,377 | +0.41(+1.17%) |
Mar 27, 2014 | 34.90 | 34.97 | 34.38 | 34.66 | 301,757 | -0.26(-0.74%) |
Mar 26, 2014 | 35.30 | 35.67 | 34.89 | 34.92 | 193,764 | -0.17(-0.47%) |
Mar 25, 2014 | 34.82 | 35.32 | 34.67 | 35.08 | 263,810 | +0.38(+1.09%) |
Mar 24, 2014 | 35.15 | 35.29 | 34.39 | 34.70 | 311,835 | -0.33(-0.95%) |
Mar 21, 2014 | 35.46 | 35.56 | 34.91 | 35.04 | 552,372 | -0.19(-0.55%) |
Mar 20, 2014 | 35.03 | 35.39 | 35.03 | 35.23 | 215,083 | +0.11(+0.32%) |
Mar 19, 2014 | 35.65 | 35.77 | 35.02 | 35.12 | 400,154 | -0.54(-1.53%) |
Mar 18, 2014 | 35.20 | 35.73 | 35.17 | 35.66 | 266,584 | +0.43(+1.21%) |
Mar 17, 2014 | 34.38 | 35.30 | 34.38 | 35.24 | 430,480 | +0.97(+2.85%) |
Mar 14, 2014 | 34.31 | 34.95 | 34.23 | 34.26 | 202,104 | -0.15(-0.43%) |
Mar 13, 2014 | 34.98 | 35.02 | 34.25 | 34.41 | 279,414 | -0.47(-1.35%) |
Mar 12, 2014 | 34.70 | 35.03 | 34.54 | 34.88 | 280,411 | -0.04(-0.11%) |
Mar 11, 2014 | 35.41 | 35.45 | 34.81 | 34.91 | 244,498 | -0.42(-1.20%) |
Mar 10, 2014 | 35.10 | 35.34 | 34.85 | 35.34 | 286,197 | +0.13(+0.37%) |
Mar 07, 2014 | 35.09 | 35.33 | 34.83 | 35.21 | 204,331 | +0.23(+0.66%) |
Mar 06, 2014 | 34.90 | 35.06 | 34.68 | 34.98 | 237,944 | +0.18(+0.53%) |
Mar 05, 2014 | 35.05 | 35.16 | 34.49 | 34.79 | 293,249 | -0.25(-0.71%) |
Mar 04, 2014 | 34.48 | 35.28 | 34.48 | 35.04 | 316,249 | +0.86(+2.53%) |