Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.53 | 37.60 | 37.25 | 37.36 | 37,450 | -0.16(-0.43%) |
May 29, 2014 | 37.44 | 37.59 | 37.39 | 37.53 | 98,157 | +0.15(+0.39%) |
May 28, 2014 | 37.55 | 37.59 | 37.24 | 37.38 | 59,151 | +0.01(+0.02%) |
May 27, 2014 | 37.55 | 37.61 | 37.18 | 37.37 | 112,351 | -0.20(-0.53%) |
May 23, 2014 | 37.52 | 37.57 | 37.57 | 37.57 | 116,607 | +0.15(+0.41%) |
May 22, 2014 | 37.29 | 37.44 | 37.29 | 37.42 | 170,553 | +0.32(+0.87%) |
May 21, 2014 | 36.97 | 37.10 | 36.94 | 37.10 | 59,440 | +0.24(+0.64%) |
May 20, 2014 | 37.01 | 37.02 | 36.77 | 36.86 | 41,199 | -0.20(-0.54%) |
May 19, 2014 | 37.13 | 37.17 | 36.98 | 37.06 | 278,882 | +0.13(+0.35%) |
May 16, 2014 | 36.72 | 36.95 | 36.63 | 36.93 | 102,190 | +0.50(+1.36%) |
May 15, 2014 | 36.72 | 36.72 | 36.27 | 36.43 | 35,450 | -0.31(-0.83%) |
May 14, 2014 | 36.79 | 36.81 | 36.65 | 36.74 | 51,864 | +0.08(+0.23%) |
May 13, 2014 | 36.60 | 36.74 | 36.59 | 36.65 | 80,531 | +0.04(+0.10%) |
May 12, 2014 | 36.45 | 36.71 | 36.45 | 36.62 | 45,463 | +0.36(+0.99%) |
May 09, 2014 | 36.29 | 36.37 | 36.13 | 36.26 | 28,637 | -0.11(-0.32%) |
May 08, 2014 | 36.33 | 36.53 | 36.29 | 36.37 | 72,180 | -0.03(-0.08%) |
May 07, 2014 | 36.33 | 36.45 | 36.16 | 36.40 | 53,324 | +0.08(+0.21%) |
May 06, 2014 | 36.42 | 36.49 | 36.25 | 36.33 | 31,520 | +0.01(+0.02%) |
May 05, 2014 | 36.29 | 36.36 | 36.14 | 36.32 | 95,403 | +0.03(+0.08%) |
May 02, 2014 | 36.19 | 36.41 | 36.11 | 36.29 | 192,080 | +0.20(+0.55%) |
May 01, 2014 | 35.99 | 36.20 | 35.95 | 36.09 | 84,486 | +0.03(+0.08%) |
Apr 30, 2014 | 36.00 | 36.07 | 35.86 | 36.06 | 68,980 | -0.02(-0.06%) |
Apr 29, 2014 | 36.05 | 36.24 | 36.03 | 36.08 | 176,865 | +0.16(+0.45%) |
Apr 28, 2014 | 35.96 | 36.05 | 35.68 | 35.92 | 102,850 | +0.10(+0.28%) |
Apr 25, 2014 | 36.02 | 36.02 | 35.70 | 35.82 | 77,954 | -0.52(-1.43%) |
Apr 24, 2014 | 36.49 | 36.55 | 36.17 | 36.34 | 105,315 | +0.00(+0.00%) |
Apr 23, 2014 | 36.60 | 36.60 | 36.24 | 36.34 | 373,863 | -0.33(-0.90%) |
Apr 22, 2014 | 36.81 | 36.85 | 36.67 | 36.67 | 31,486 | +0.02(+0.04%) |
Apr 21, 2014 | 36.87 | 36.87 | 36.57 | 36.65 | 85,260 | -0.21(-0.56%) |
Apr 17, 2014 | 36.59 | 36.86 | 36.86 | 36.86 | 33,634 | +0.27(+0.73%) |
Apr 16, 2014 | 36.52 | 36.59 | 36.33 | 36.59 | 102,820 | +0.34(+0.95%) |
Apr 15, 2014 | 36.29 | 36.36 | 35.88 | 36.25 | 58,021 | -0.15(-0.40%) |
Apr 14, 2014 | 36.65 | 36.65 | 36.17 | 36.39 | 92,656 | -0.09(-0.25%) |
Apr 11, 2014 | 36.44 | 36.63 | 36.34 | 36.49 | 51,729 | -0.21(-0.56%) |
Apr 10, 2014 | 37.17 | 37.20 | 36.58 | 36.69 | 69,660 | -0.39(-1.05%) |
Apr 09, 2014 | 36.97 | 37.19 | 36.74 | 37.08 | 104,259 | +0.44(+1.19%) |
Apr 08, 2014 | 36.64 | 36.90 | 36.60 | 36.65 | 256,571 | +0.24(+0.65%) |
Apr 07, 2014 | 36.52 | 36.64 | 36.33 | 36.41 | 98,329 | -0.05(-0.15%) |
Apr 04, 2014 | 36.88 | 37.14 | 36.46 | 36.46 | 148,976 | -0.21(-0.58%) |
Apr 03, 2014 | 36.70 | 36.70 | 36.36 | 36.68 | 61,307 | -0.05(-0.12%) |
Apr 02, 2014 | 36.59 | 36.76 | 36.53 | 36.72 | 51,773 | +0.19(+0.52%) |
Apr 01, 2014 | 36.59 | 36.62 | 36.41 | 36.53 | 275,628 | +0.28(+0.78%) |
Mar 31, 2014 | 36.22 | 36.30 | 36.15 | 36.25 | 200,547 | +0.31(+0.87%) |
Mar 28, 2014 | 35.88 | 36.10 | 35.87 | 35.94 | 122,105 | +0.15(+0.41%) |
Mar 27, 2014 | 35.58 | 35.80 | 35.51 | 35.79 | 87,849 | +0.14(+0.39%) |
Mar 26, 2014 | 35.96 | 35.96 | 35.59 | 35.65 | 75,806 | +0.05(+0.13%) |
Mar 25, 2014 | 35.54 | 35.72 | 35.47 | 35.61 | 142,974 | +0.26(+0.73%) |
Mar 24, 2014 | 35.58 | 35.58 | 35.13 | 35.35 | 60,635 | -0.04(-0.11%) |
Mar 21, 2014 | 35.28 | 35.57 | 35.19 | 35.39 | 536,333 | +0.18(+0.52%) |
Mar 20, 2014 | 34.88 | 35.28 | 34.86 | 35.20 | 44,916 | +0.11(+0.33%) |
Mar 19, 2014 | 35.61 | 35.65 | 35.02 | 35.09 | 58,006 | -0.53(-1.48%) |
Mar 18, 2014 | 35.42 | 35.68 | 35.39 | 35.61 | 142,186 | +0.28(+0.78%) |
Mar 17, 2014 | 35.42 | 35.56 | 35.33 | 35.34 | 79,334 | +0.34(+0.96%) |
Mar 14, 2014 | 35.00 | 35.26 | 35.00 | 35.00 | 33,240 | +0.11(+0.33%) |
Mar 13, 2014 | 35.60 | 35.65 | 34.79 | 34.89 | 51,754 | -0.53(-1.51%) |
Mar 12, 2014 | 35.16 | 35.42 | 35.09 | 35.42 | 43,058 | +0.27(+0.76%) |
Mar 11, 2014 | 35.62 | 35.66 | 35.15 | 35.16 | 82,691 | -0.31(-0.86%) |
Mar 10, 2014 | 35.68 | 35.69 | 35.28 | 35.46 | 47,962 | -0.04(-0.11%) |
Mar 07, 2014 | 35.83 | 35.86 | 35.34 | 35.50 | 37,981 | -0.47(-1.32%) |
Mar 06, 2014 | 35.82 | 36.14 | 35.79 | 35.97 | 90,788 | +0.47(+1.33%) |
Mar 05, 2014 | 35.36 | 35.62 | 35.35 | 35.50 | 194,051 | +0.11(+0.30%) |
Mar 04, 2014 | 35.19 | 35.54 | 35.19 | 35.39 | 67,850 | +0.52(+1.49%) |