Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.37 | 36.80 | 36.27 | 36.66 | 278,786 | +0.29(+0.81%) |
May 29, 2014 | 36.14 | 36.55 | 35.72 | 36.37 | 242,864 | +0.43(+1.18%) |
May 28, 2014 | 36.38 | 36.38 | 35.48 | 35.94 | 361,072 | -0.64(-1.74%) |
May 27, 2014 | 36.55 | 36.87 | 36.06 | 36.58 | 222,828 | +0.38(+1.04%) |
May 23, 2014 | 36.16 | 36.20 | 36.20 | 36.20 | 508,000 | -0.08(-0.23%) |
May 22, 2014 | 36.19 | 36.54 | 35.62 | 36.28 | 190,050 | +0.09(+0.26%) |
May 21, 2014 | 35.89 | 37.30 | 35.55 | 36.19 | 302,086 | +0.59(+1.67%) |
May 20, 2014 | 36.40 | 36.51 | 35.38 | 35.59 | 399,838 | -1.01(-2.76%) |
May 19, 2014 | 36.16 | 36.72 | 36.14 | 36.60 | 189,646 | +0.30(+0.84%) |
May 16, 2014 | 35.21 | 36.33 | 35.10 | 36.30 | 243,182 | +1.11(+3.15%) |
May 15, 2014 | 35.62 | 35.63 | 34.73 | 35.19 | 263,540 | -0.68(-1.90%) |
May 14, 2014 | 36.44 | 36.72 | 35.77 | 35.87 | 275,784 | -0.70(-1.91%) |
May 13, 2014 | 36.81 | 37.34 | 36.07 | 36.57 | 417,714 | -0.24(-0.67%) |
May 12, 2014 | 35.48 | 36.98 | 35.06 | 36.81 | 332,508 | +1.53(+4.34%) |
May 09, 2014 | 34.60 | 35.55 | 34.41 | 35.28 | 330,928 | +0.45(+1.31%) |
May 08, 2014 | 35.30 | 36.23 | 34.62 | 34.83 | 225,992 | -0.54(-1.51%) |
May 07, 2014 | 35.41 | 35.41 | 34.23 | 35.37 | 221,976 | -0.03(-0.08%) |
May 06, 2014 | 36.70 | 37.08 | 35.33 | 35.40 | 456,654 | -1.38(-3.75%) |
May 05, 2014 | 35.97 | 36.98 | 35.69 | 36.77 | 283,268 | +0.55(+1.50%) |
May 02, 2014 | 36.25 | 37.26 | 36.05 | 36.23 | 310,344 | -0.02(-0.06%) |
May 01, 2014 | 35.91 | 36.65 | 35.33 | 36.25 | 344,044 | +0.37(+1.02%) |
Apr 30, 2014 | 36.17 | 36.17 | 35.48 | 35.88 | 422,216 | -0.41(-1.13%) |
Apr 29, 2014 | 36.97 | 37.26 | 36.23 | 36.30 | 214,176 | -0.54(-1.47%) |
Apr 28, 2014 | 36.53 | 37.15 | 35.70 | 36.84 | 413,548 | +0.51(+1.39%) |
Apr 25, 2014 | 36.23 | 36.66 | 35.84 | 36.33 | 332,998 | -0.02(-0.04%) |
Apr 24, 2014 | 36.47 | 37.17 | 35.58 | 36.35 | 254,966 | +0.04(+0.11%) |
Apr 23, 2014 | 36.74 | 36.77 | 36.25 | 36.30 | 328,486 | -0.17(-0.48%) |
Apr 22, 2014 | 36.55 | 36.87 | 36.25 | 36.48 | 208,156 | +0.03(+0.10%) |
Apr 21, 2014 | 36.42 | 36.67 | 35.95 | 36.45 | 198,638 | +0.05(+0.14%) |
Apr 17, 2014 | 37.27 | 36.40 | 36.40 | 36.40 | 904,400 | -0.93(-2.49%) |
Apr 16, 2014 | 36.48 | 37.44 | 36.05 | 37.33 | 321,406 | +1.33(+3.68%) |
Apr 15, 2014 | 36.12 | 36.39 | 35.42 | 36.00 | 545,476 | -0.05(-0.12%) |
Apr 14, 2014 | 36.38 | 36.65 | 35.74 | 36.05 | 233,000 | +0.05(+0.14%) |
Apr 11, 2014 | 35.90 | 36.49 | 35.66 | 35.99 | 413,864 | -0.27(-0.74%) |
Apr 10, 2014 | 37.49 | 37.74 | 36.13 | 36.27 | 610,698 | -1.15(-3.07%) |
Apr 09, 2014 | 36.34 | 37.45 | 36.00 | 37.41 | 379,688 | +1.28(+3.56%) |
Apr 08, 2014 | 35.78 | 36.36 | 35.37 | 36.13 | 558,544 | +0.50(+1.39%) |
Apr 07, 2014 | 36.30 | 36.47 | 35.06 | 35.63 | 548,746 | -0.73(-2.02%) |
Apr 04, 2014 | 37.01 | 37.45 | 36.02 | 36.37 | 453,522 | -0.26(-0.71%) |
Apr 03, 2014 | 37.45 | 37.45 | 36.31 | 36.63 | 388,272 | -0.84(-2.25%) |
Apr 02, 2014 | 37.44 | 37.84 | 36.80 | 37.48 | 395,960 | +0.07(+0.19%) |
Apr 01, 2014 | 36.01 | 37.50 | 35.98 | 37.41 | 696,258 | +1.62(+4.51%) |
Mar 31, 2014 | 35.12 | 36.10 | 34.98 | 35.79 | 410,868 | +0.92(+2.65%) |
Mar 28, 2014 | 34.53 | 34.94 | 34.48 | 34.87 | 287,298 | +0.29(+0.82%) |
Mar 27, 2014 | 34.75 | 35.23 | 34.35 | 34.58 | 675,766 | -0.22(-0.63%) |
Mar 26, 2014 | 36.15 | 36.15 | 34.67 | 34.80 | 1,388,704 | -1.10(-3.05%) |
Mar 25, 2014 | 34.41 | 36.16 | 33.83 | 35.90 | 2,186,340 | -1.33(-3.59%) |
Mar 24, 2014 | 37.97 | 38.36 | 36.78 | 37.23 | 566,168 | -0.60(-1.59%) |
Mar 21, 2014 | 37.82 | 38.60 | 37.51 | 37.83 | 571,046 | +0.28(+0.75%) |
Mar 20, 2014 | 37.56 | 38.08 | 37.09 | 37.55 | 429,832 | +0.07(+0.20%) |
Mar 19, 2014 | 38.15 | 38.37 | 37.24 | 37.48 | 406,516 | -0.70(-1.83%) |
Mar 18, 2014 | 38.03 | 38.61 | 37.88 | 38.17 | 679,814 | +0.55(+1.48%) |
Mar 17, 2014 | 37.52 | 37.87 | 37.12 | 37.62 | 476,616 | +0.26(+0.70%) |
Mar 14, 2014 | 36.74 | 37.45 | 36.74 | 37.36 | 456,894 | +0.42(+1.14%) |
Mar 13, 2014 | 37.03 | 37.06 | 36.56 | 36.94 | 295,910 | -0.17(-0.46%) |
Mar 12, 2014 | 36.70 | 37.38 | 36.62 | 37.11 | 472,104 | +0.09(+0.23%) |
Mar 11, 2014 | 37.08 | 37.23 | 36.83 | 37.02 | 288,034 | -0.07(-0.19%) |
Mar 10, 2014 | 36.76 | 37.31 | 36.72 | 37.09 | 289,872 | +0.23(+0.61%) |
Mar 07, 2014 | 36.95 | 37.03 | 36.49 | 36.87 | 334,524 | +0.22(+0.61%) |
Mar 06, 2014 | 36.32 | 36.85 | 35.91 | 36.65 | 477,428 | +0.41(+1.13%) |
Mar 05, 2014 | 35.78 | 36.38 | 35.37 | 36.23 | 431,346 | +0.35(+0.98%) |
Mar 04, 2014 | 35.26 | 36.17 | 34.74 | 35.88 | 697,316 | +1.04(+3.00%) |