Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.36 | 38.42 | 38.20 | 38.36 | 222,868 | -0.01(-0.03%) |
May 29, 2014 | 38.19 | 38.37 | 38.10 | 38.37 | 181,329 | +0.27(+0.71%) |
May 28, 2014 | 38.21 | 38.23 | 38.03 | 38.10 | 235,243 | -0.06(-0.16%) |
May 27, 2014 | 37.87 | 38.17 | 37.87 | 38.16 | 162,744 | +0.42(+1.11%) |
May 23, 2014 | 37.46 | 37.74 | 37.74 | 37.74 | 87,300 | +0.22(+0.59%) |
May 22, 2014 | 37.19 | 37.59 | 37.18 | 37.52 | 120,573 | +0.34(+0.91%) |
May 21, 2014 | 36.98 | 37.21 | 36.94 | 37.18 | 106,355 | +0.35(+0.95%) |
May 20, 2014 | 37.15 | 37.15 | 36.69 | 36.83 | 146,955 | -0.35(-0.94%) |
May 19, 2014 | 36.82 | 37.24 | 36.80 | 37.18 | 94,748 | +0.30(+0.81%) |
May 16, 2014 | 36.76 | 36.88 | 36.48 | 36.88 | 239,512 | +0.20(+0.55%) |
May 15, 2014 | 36.96 | 36.96 | 36.33 | 36.68 | 269,020 | -0.40(-1.08%) |
May 14, 2014 | 37.25 | 37.33 | 37.01 | 37.08 | 177,938 | -0.16(-0.43%) |
May 13, 2014 | 37.33 | 37.50 | 37.24 | 37.24 | 141,513 | -0.09(-0.24%) |
May 12, 2014 | 36.80 | 37.35 | 36.80 | 37.33 | 191,884 | +0.61(+1.66%) |
May 09, 2014 | 36.55 | 36.72 | 36.34 | 36.72 | 174,166 | +0.07(+0.19%) |
May 08, 2014 | 36.72 | 37.20 | 36.58 | 36.65 | 129,501 | -0.19(-0.52%) |
May 07, 2014 | 36.94 | 37.01 | 36.42 | 36.84 | 262,628 | -0.03(-0.08%) |
May 06, 2014 | 37.23 | 37.27 | 36.86 | 36.87 | 129,353 | -0.43(-1.15%) |
May 05, 2014 | 36.92 | 37.34 | 36.77 | 37.30 | 300,856 | +0.24(+0.65%) |
May 02, 2014 | 37.06 | 37.20 | 36.90 | 37.06 | 198,437 | +0.08(+0.22%) |
May 01, 2014 | 37.01 | 37.29 | 36.90 | 36.98 | 653,987 | +0.04(+0.11%) |
Apr 30, 2014 | 36.64 | 36.95 | 36.57 | 36.94 | 377,077 | +0.22(+0.60%) |
Apr 29, 2014 | 36.43 | 36.75 | 36.37 | 36.72 | 291,950 | +0.39(+1.07%) |
Apr 28, 2014 | 36.63 | 36.79 | 35.90 | 36.33 | 261,233 | -0.16(-0.44%) |
Apr 25, 2014 | 37.01 | 37.01 | 36.44 | 36.49 | 190,897 | -0.56(-1.51%) |
Apr 24, 2014 | 37.27 | 37.37 | 36.78 | 37.05 | 240,623 | +0.01(+0.03%) |
Apr 23, 2014 | 37.26 | 37.31 | 37.04 | 37.04 | 441,534 | -0.21(-0.56%) |
Apr 22, 2014 | 36.99 | 37.35 | 36.99 | 37.25 | 314,614 | +0.38(+1.03%) |
Apr 21, 2014 | 36.71 | 36.92 | 36.55 | 36.87 | 295,231 | +0.20(+0.55%) |
Apr 17, 2014 | 36.56 | 36.67 | 36.67 | 36.67 | 156,700 | +0.11(+0.30%) |
Apr 16, 2014 | 36.19 | 36.56 | 36.10 | 36.56 | 185,152 | +0.67(+1.86%) |
Apr 15, 2014 | 35.71 | 36.04 | 35.16 | 35.89 | 710,368 | +0.19(+0.54%) |
Apr 14, 2014 | 35.78 | 36.00 | 35.34 | 35.70 | 232,783 | +0.21(+0.58%) |
Apr 11, 2014 | 35.64 | 35.97 | 35.45 | 35.49 | 468,010 | -0.44(-1.22%) |
Apr 10, 2014 | 36.99 | 36.99 | 35.85 | 35.93 | 164,691 | -1.11(-3.00%) |
Apr 09, 2014 | 36.47 | 37.04 | 36.39 | 37.04 | 82,289 | +0.72(+1.98%) |
Apr 08, 2014 | 36.06 | 36.36 | 35.81 | 36.32 | 170,104 | +0.25(+0.70%) |
Apr 07, 2014 | 36.56 | 36.67 | 35.79 | 36.07 | 541,801 | -0.62(-1.70%) |
Apr 04, 2014 | 37.75 | 37.75 | 36.62 | 36.69 | 520,095 | -0.88(-2.34%) |
Apr 03, 2014 | 37.92 | 37.92 | 37.39 | 37.57 | 120,894 | -0.29(-0.77%) |
Apr 02, 2014 | 37.84 | 37.90 | 37.70 | 37.86 | 233,020 | +0.13(+0.34%) |
Apr 01, 2014 | 37.35 | 37.74 | 37.35 | 37.73 | 311,853 | +0.48(+1.29%) |
Mar 31, 2014 | 36.91 | 37.28 | 36.91 | 37.25 | 170,010 | +0.51(+1.39%) |
Mar 28, 2014 | 36.74 | 37.05 | 36.66 | 36.74 | 233,441 | +0.11(+0.30%) |
Mar 27, 2014 | 36.73 | 36.80 | 36.33 | 36.63 | 287,336 | -0.06(-0.16%) |
Mar 26, 2014 | 37.29 | 37.30 | 36.69 | 36.69 | 88,763 | -0.39(-1.05%) |
Mar 25, 2014 | 37.30 | 37.55 | 36.94 | 37.08 | 205,151 | -0.06(-0.16%) |
Mar 24, 2014 | 37.81 | 37.81 | 36.90 | 37.14 | 133,906 | -0.50(-1.33%) |
Mar 21, 2014 | 38.08 | 38.23 | 37.61 | 37.64 | 183,136 | -0.39(-1.03%) |
Mar 20, 2014 | 37.89 | 38.06 | 37.71 | 38.03 | 117,165 | +0.06(+0.16%) |
Mar 19, 2014 | 38.36 | 38.36 | 37.78 | 37.97 | 295,905 | -0.33(-0.86%) |
Mar 18, 2014 | 37.99 | 38.32 | 37.99 | 38.30 | 172,440 | +0.36(+0.95%) |
Mar 17, 2014 | 37.82 | 38.10 | 37.82 | 37.94 | 170,255 | +0.34(+0.90%) |
Mar 14, 2014 | 37.61 | 37.87 | 37.59 | 37.60 | 144,930 | -0.11(-0.29%) |
Mar 13, 2014 | 38.31 | 38.34 | 37.58 | 37.71 | 375,872 | -0.51(-1.33%) |
Mar 12, 2014 | 37.94 | 38.23 | 37.76 | 38.22 | 671,120 | +0.07(+0.18%) |
Mar 11, 2014 | 38.45 | 38.55 | 38.06 | 38.15 | 230,762 | -0.27(-0.70%) |
Mar 10, 2014 | 38.39 | 38.52 | 38.19 | 38.42 | 189,484 | +0.00(+0.00%) |
Mar 07, 2014 | 38.53 | 38.54 | 38.26 | 38.42 | 143,321 | +0.04(+0.10%) |
Mar 06, 2014 | 38.52 | 38.56 | 38.29 | 38.38 | 231,597 | -0.05(-0.13%) |
Mar 05, 2014 | 38.50 | 38.52 | 38.39 | 38.43 | 145,282 | -0.08(-0.21%) |
Mar 04, 2014 | 38.24 | 38.56 | 38.24 | 38.51 | 365,441 | +0.65(+1.72%) |