Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.00 | 37.11 | 36.44 | 36.82 | 162,866 | -0.08(-0.21%) |
May 29, 2014 | 36.36 | 36.91 | 35.84 | 36.89 | 134,606 | +0.74(+2.03%) |
May 28, 2014 | 36.07 | 36.28 | 35.53 | 36.16 | 134,191 | -0.10(-0.28%) |
May 27, 2014 | 35.99 | 36.69 | 35.86 | 36.26 | 114,809 | +0.58(+1.63%) |
May 23, 2014 | 35.45 | 35.68 | 35.68 | 35.68 | 111,896 | +0.13(+0.36%) |
May 22, 2014 | 34.51 | 35.55 | 34.42 | 35.55 | 110,052 | +1.03(+2.99%) |
May 21, 2014 | 35.06 | 35.29 | 33.94 | 34.52 | 187,125 | -0.36(-1.02%) |
May 20, 2014 | 35.23 | 35.62 | 34.67 | 34.87 | 268,643 | -0.53(-1.50%) |
May 19, 2014 | 34.78 | 35.72 | 34.78 | 35.41 | 147,842 | +0.37(+1.06%) |
May 16, 2014 | 34.89 | 35.14 | 34.25 | 35.03 | 184,184 | +0.09(+0.27%) |
May 15, 2014 | 35.66 | 35.79 | 34.76 | 34.94 | 181,631 | -0.93(-2.58%) |
May 14, 2014 | 36.84 | 36.84 | 35.61 | 35.87 | 384,516 | -0.94(-2.56%) |
May 13, 2014 | 37.50 | 37.50 | 36.58 | 36.81 | 587,056 | -0.61(-1.62%) |
May 12, 2014 | 36.91 | 38.06 | 36.86 | 37.42 | 162,070 | +0.81(+2.21%) |
May 09, 2014 | 36.46 | 36.64 | 35.90 | 36.61 | 231,662 | -0.03(-0.09%) |
May 08, 2014 | 36.26 | 37.00 | 36.20 | 36.64 | 241,526 | +0.22(+0.60%) |
May 07, 2014 | 36.39 | 36.54 | 35.93 | 36.42 | 260,281 | +0.11(+0.30%) |
May 06, 2014 | 36.93 | 37.11 | 36.30 | 36.31 | 287,412 | -0.71(-1.91%) |
May 05, 2014 | 37.57 | 37.80 | 36.72 | 37.02 | 265,489 | -0.86(-2.27%) |
May 02, 2014 | 37.61 | 37.93 | 37.16 | 37.88 | 235,024 | +0.46(+1.24%) |
May 01, 2014 | 37.32 | 37.82 | 36.47 | 37.42 | 486,667 | +0.22(+0.59%) |
Apr 30, 2014 | 34.73 | 37.68 | 34.65 | 37.20 | 493,204 | +2.23(+6.38%) |
Apr 29, 2014 | 35.16 | 35.37 | 34.33 | 34.97 | 253,207 | -0.03(-0.07%) |
Apr 28, 2014 | 34.80 | 35.36 | 33.80 | 34.99 | 317,383 | +0.21(+0.60%) |
Apr 25, 2014 | 35.59 | 35.89 | 34.56 | 34.78 | 334,028 | -0.99(-2.78%) |
Apr 24, 2014 | 37.24 | 37.24 | 35.66 | 35.78 | 253,873 | -0.95(-2.59%) |
Apr 23, 2014 | 38.86 | 39.28 | 36.68 | 36.73 | 316,008 | -2.10(-5.40%) |
Apr 22, 2014 | 38.08 | 38.94 | 37.89 | 38.82 | 224,916 | +0.91(+2.40%) |
Apr 21, 2014 | 38.10 | 38.30 | 37.46 | 37.91 | 121,766 | -0.13(-0.33%) |
Apr 17, 2014 | 37.85 | 38.04 | 38.04 | 38.04 | 208,915 | +0.30(+0.80%) |
Apr 16, 2014 | 36.85 | 37.85 | 36.49 | 37.74 | 162,909 | +1.31(+3.61%) |
Apr 15, 2014 | 36.15 | 36.59 | 35.45 | 36.42 | 182,888 | +0.45(+1.26%) |
Apr 14, 2014 | 35.99 | 36.06 | 35.56 | 35.97 | 180,763 | +0.43(+1.21%) |
Apr 11, 2014 | 35.30 | 35.83 | 35.26 | 35.54 | 268,661 | -0.10(-0.28%) |
Apr 10, 2014 | 36.55 | 36.87 | 35.41 | 35.64 | 156,123 | -0.91(-2.49%) |
Apr 09, 2014 | 35.69 | 36.60 | 35.51 | 36.55 | 266,404 | +1.01(+2.84%) |
Apr 08, 2014 | 35.08 | 36.04 | 34.83 | 35.54 | 173,804 | +0.45(+1.27%) |
Apr 07, 2014 | 34.70 | 35.20 | 33.80 | 35.09 | 264,351 | +0.22(+0.63%) |
Apr 04, 2014 | 36.68 | 36.68 | 34.71 | 34.87 | 173,475 | -1.49(-4.10%) |
Apr 03, 2014 | 36.91 | 37.05 | 36.15 | 36.36 | 96,367 | -0.50(-1.35%) |
Apr 02, 2014 | 37.80 | 38.50 | 36.76 | 36.86 | 185,076 | -1.01(-2.67%) |
Apr 01, 2014 | 36.66 | 38.07 | 36.03 | 37.87 | 288,023 | +1.36(+3.74%) |
Mar 31, 2014 | 35.92 | 36.75 | 35.78 | 36.51 | 144,141 | +0.79(+2.22%) |
Mar 28, 2014 | 35.71 | 36.84 | 35.46 | 35.72 | 158,307 | +0.02(+0.05%) |
Mar 27, 2014 | 35.83 | 36.08 | 35.02 | 35.70 | 160,945 | -0.01(-0.02%) |
Mar 26, 2014 | 37.10 | 37.10 | 35.71 | 35.71 | 140,874 | -1.04(-2.84%) |
Mar 25, 2014 | 37.00 | 37.49 | 36.54 | 36.75 | 369,940 | +0.06(+0.17%) |
Mar 24, 2014 | 37.32 | 37.32 | 36.14 | 36.69 | 124,133 | -0.52(-1.39%) |
Mar 21, 2014 | 37.37 | 37.89 | 37.04 | 37.21 | 245,860 | +0.10(+0.27%) |
Mar 20, 2014 | 36.34 | 37.14 | 36.32 | 37.11 | 98,290 | +0.69(+1.90%) |
Mar 19, 2014 | 37.00 | 37.06 | 36.16 | 36.42 | 99,449 | -0.50(-1.35%) |
Mar 18, 2014 | 36.23 | 36.95 | 35.98 | 36.91 | 160,249 | +0.88(+2.43%) |
Mar 17, 2014 | 36.19 | 36.58 | 35.88 | 36.04 | 146,948 | +0.22(+0.61%) |
Mar 14, 2014 | 35.58 | 36.10 | 35.13 | 35.82 | 153,776 | -0.03(-0.07%) |
Mar 13, 2014 | 36.59 | 37.20 | 35.57 | 35.84 | 226,422 | -0.46(-1.28%) |
Mar 12, 2014 | 36.42 | 36.68 | 36.10 | 36.31 | 238,151 | -0.23(-0.62%) |
Mar 11, 2014 | 37.33 | 37.33 | 36.42 | 36.53 | 210,197 | -0.68(-1.83%) |
Mar 10, 2014 | 37.17 | 37.55 | 37.00 | 37.21 | 179,284 | +0.08(+0.20%) |
Mar 07, 2014 | 37.68 | 37.76 | 37.03 | 37.14 | 255,626 | -0.39(-1.03%) |
Mar 06, 2014 | 37.39 | 37.64 | 37.11 | 37.53 | 71,582 | +0.25(+0.68%) |
Mar 05, 2014 | 37.76 | 37.78 | 37.21 | 37.27 | 120,422 | -0.46(-1.23%) |
Mar 04, 2014 | 37.34 | 38.09 | 37.34 | 37.74 | 391,092 | +0.67(+1.82%) |