Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.11 | 36.40 | 35.98 | 36.30 | 1,244,798 | +0.18(+0.49%) |
May 29, 2014 | 36.04 | 36.17 | 35.87 | 36.13 | 1,038,169 | +0.08(+0.23%) |
May 28, 2014 | 36.11 | 36.14 | 35.75 | 36.04 | 950,358 | -0.13(-0.35%) |
May 27, 2014 | 36.13 | 36.26 | 35.97 | 36.17 | 568,910 | +0.13(+0.37%) |
May 23, 2014 | 35.81 | 36.04 | 36.04 | 36.04 | 637,784 | +0.05(+0.15%) |
May 22, 2014 | 35.90 | 36.08 | 35.76 | 35.98 | 402,591 | +0.12(+0.32%) |
May 21, 2014 | 36.00 | 36.21 | 35.77 | 35.87 | 743,197 | -0.06(-0.17%) |
May 20, 2014 | 36.18 | 36.29 | 35.72 | 35.93 | 813,993 | -0.20(-0.55%) |
May 19, 2014 | 36.30 | 36.30 | 35.91 | 36.13 | 823,935 | -0.19(-0.53%) |
May 16, 2014 | 35.79 | 36.34 | 35.56 | 36.32 | 1,294,058 | +0.45(+1.26%) |
May 15, 2014 | 35.98 | 35.98 | 35.51 | 35.87 | 912,965 | -0.13(-0.37%) |
May 14, 2014 | 35.87 | 36.12 | 35.66 | 36.00 | 766,101 | +0.13(+0.37%) |
May 13, 2014 | 36.23 | 36.51 | 35.84 | 35.87 | 885,121 | -0.33(-0.91%) |
May 12, 2014 | 36.30 | 36.40 | 36.08 | 36.20 | 985,595 | -0.02(-0.05%) |
May 09, 2014 | 36.18 | 36.31 | 35.73 | 36.22 | 1,100,793 | +0.07(+0.18%) |
May 08, 2014 | 35.96 | 36.25 | 35.87 | 36.15 | 1,376,595 | +0.18(+0.50%) |
May 07, 2014 | 35.47 | 35.98 | 35.43 | 35.97 | 1,379,140 | +0.59(+1.68%) |
May 06, 2014 | 35.33 | 35.47 | 35.19 | 35.37 | 904,599 | -0.02(-0.06%) |
May 05, 2014 | 35.30 | 35.46 | 35.16 | 35.40 | 672,891 | -0.05(-0.15%) |
May 02, 2014 | 35.31 | 35.72 | 35.03 | 35.45 | 1,030,806 | +0.03(+0.09%) |
May 01, 2014 | 35.26 | 35.45 | 34.76 | 35.42 | 1,102,652 | +0.08(+0.22%) |
Apr 30, 2014 | 34.78 | 35.36 | 34.76 | 35.34 | 1,179,918 | +0.29(+0.84%) |
Apr 29, 2014 | 35.29 | 35.46 | 34.89 | 35.05 | 965,578 | -0.15(-0.43%) |
Apr 28, 2014 | 35.03 | 35.25 | 34.85 | 35.20 | 1,250,637 | +0.40(+1.14%) |
Apr 25, 2014 | 34.91 | 35.09 | 34.69 | 34.80 | 941,593 | -0.19(-0.53%) |
Apr 24, 2014 | 34.92 | 35.07 | 34.81 | 34.99 | 888,510 | +0.14(+0.41%) |
Apr 23, 2014 | 35.29 | 35.29 | 34.69 | 34.85 | 2,064,337 | -0.40(-1.14%) |
Apr 22, 2014 | 35.46 | 35.55 | 35.01 | 35.25 | 2,367,428 | -0.28(-0.78%) |
Apr 21, 2014 | 35.62 | 35.72 | 35.18 | 35.53 | 2,748,263 | -0.18(-0.50%) |
Apr 17, 2014 | 35.85 | 35.71 | 35.71 | 35.71 | 3,505,796 | -0.27(-0.76%) |
Apr 16, 2014 | 35.39 | 36.13 | 35.33 | 35.98 | 2,478,007 | +0.59(+1.66%) |
Apr 15, 2014 | 34.61 | 35.40 | 34.59 | 35.39 | 3,119,417 | +0.74(+2.14%) |
Apr 14, 2014 | 34.50 | 34.67 | 34.35 | 34.65 | 1,225,346 | +0.30(+0.87%) |
Apr 11, 2014 | 34.21 | 34.50 | 34.21 | 34.35 | 1,968,581 | +0.04(+0.13%) |
Apr 10, 2014 | 34.62 | 34.66 | 34.15 | 34.31 | 1,697,367 | -0.26(-0.76%) |
Apr 09, 2014 | 34.62 | 34.74 | 34.42 | 34.57 | 1,236,660 | +0.03(+0.09%) |
Apr 08, 2014 | 34.39 | 34.56 | 34.12 | 34.54 | 1,205,947 | +0.09(+0.27%) |
Apr 07, 2014 | 34.15 | 34.62 | 34.15 | 34.44 | 1,336,845 | +0.32(+0.94%) |
Apr 04, 2014 | 34.20 | 34.35 | 33.98 | 34.12 | 870,845 | +0.19(+0.56%) |
Apr 03, 2014 | 34.05 | 34.11 | 33.83 | 33.93 | 1,057,081 | -0.09(-0.26%) |
Apr 02, 2014 | 34.01 | 34.18 | 33.89 | 34.02 | 984,791 | +0.02(+0.05%) |
Apr 01, 2014 | 33.90 | 34.13 | 33.57 | 34.00 | 1,255,443 | +0.07(+0.19%) |
Mar 31, 2014 | 33.78 | 33.98 | 33.44 | 33.94 | 1,141,213 | +0.35(+1.04%) |
Mar 28, 2014 | 33.32 | 33.80 | 33.30 | 33.59 | 777,979 | +0.32(+0.95%) |
Mar 27, 2014 | 32.93 | 33.34 | 32.78 | 33.27 | 850,901 | +0.26(+0.79%) |
Mar 26, 2014 | 33.57 | 33.57 | 32.98 | 33.01 | 1,654,070 | -0.20(-0.61%) |
Mar 25, 2014 | 32.88 | 33.26 | 32.71 | 33.21 | 1,206,921 | +0.48(+1.48%) |
Mar 24, 2014 | 33.05 | 33.05 | 32.54 | 32.73 | 1,076,173 | -0.25(-0.74%) |
Mar 21, 2014 | 32.63 | 33.17 | 32.60 | 32.97 | 2,736,907 | +0.55(+1.70%) |
Mar 20, 2014 | 32.60 | 32.80 | 32.05 | 32.42 | 1,740,675 | -0.01(-0.03%) |
Mar 19, 2014 | 33.21 | 33.28 | 32.33 | 32.43 | 1,260,141 | -0.70(-2.12%) |
Mar 18, 2014 | 32.97 | 33.17 | 32.83 | 33.14 | 1,086,710 | +0.19(+0.56%) |
Mar 17, 2014 | 32.74 | 33.00 | 32.69 | 32.95 | 1,411,327 | +0.30(+0.92%) |
Mar 14, 2014 | 32.51 | 32.75 | 32.51 | 32.65 | 929,996 | +0.14(+0.44%) |
Mar 13, 2014 | 32.84 | 32.84 | 32.46 | 32.51 | 1,180,892 | -0.21(-0.65%) |
Mar 12, 2014 | 32.52 | 32.76 | 32.46 | 32.72 | 1,205,505 | +0.12(+0.37%) |
Mar 11, 2014 | 32.55 | 32.71 | 32.41 | 32.60 | 1,194,163 | +0.16(+0.50%) |
Mar 10, 2014 | 32.83 | 32.83 | 32.27 | 32.44 | 1,231,315 | -0.36(-1.11%) |
Mar 07, 2014 | 33.24 | 33.35 | 32.61 | 32.80 | 1,126,661 | -0.47(-1.42%) |
Mar 06, 2014 | 33.63 | 33.74 | 33.18 | 33.28 | 1,409,303 | -0.37(-1.10%) |
Mar 05, 2014 | 33.60 | 33.72 | 33.27 | 33.65 | 1,317,719 | +0.02(+0.06%) |
Mar 04, 2014 | 33.04 | 33.65 | 33.04 | 33.63 | 1,698,158 | +0.89(+2.73%) |