Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.05 | 38.22 | 37.93 | 38.20 | 1,419,782 | +0.19(+0.50%) |
May 29, 2014 | 38.03 | 38.16 | 37.95 | 38.01 | 1,235,106 | -0.02(-0.05%) |
May 28, 2014 | 38.16 | 38.18 | 37.91 | 38.03 | 1,405,946 | -0.04(-0.11%) |
May 27, 2014 | 38.22 | 38.24 | 37.97 | 38.08 | 1,118,020 | -0.06(-0.16%) |
May 23, 2014 | 38.16 | 38.14 | 38.14 | 38.14 | 2,067,078 | +0.02(+0.05%) |
May 22, 2014 | 38.01 | 38.14 | 38.00 | 38.12 | 865,054 | +0.13(+0.33%) |
May 21, 2014 | 37.95 | 38.05 | 37.87 | 37.99 | 1,340,294 | +0.08(+0.22%) |
May 20, 2014 | 37.84 | 37.95 | 37.76 | 37.91 | 1,384,412 | +0.10(+0.28%) |
May 19, 2014 | 37.97 | 38.03 | 37.78 | 37.80 | 1,374,140 | -0.13(-0.33%) |
May 16, 2014 | 37.91 | 37.99 | 37.82 | 37.93 | 1,174,115 | +0.08(+0.22%) |
May 15, 2014 | 37.87 | 37.89 | 37.61 | 37.84 | 1,093,919 | +0.00(+0.01%) |
May 14, 2014 | 37.74 | 37.84 | 37.66 | 37.84 | 1,524,925 | +0.14(+0.38%) |
May 13, 2014 | 37.89 | 37.91 | 37.66 | 37.70 | 1,736,561 | -0.08(-0.22%) |
May 12, 2014 | 37.80 | 37.89 | 37.70 | 37.78 | 1,068,231 | +0.10(+0.28%) |
May 09, 2014 | 37.89 | 37.95 | 37.59 | 37.68 | 1,128,182 | -0.13(-0.33%) |
May 08, 2014 | 38.16 | 38.20 | 37.66 | 37.80 | 1,818,347 | -0.40(-1.04%) |
May 07, 2014 | 37.99 | 38.20 | 37.80 | 38.20 | 1,153,164 | +0.34(+0.88%) |
May 06, 2014 | 38.01 | 38.08 | 37.74 | 37.87 | 1,285,186 | -0.09(-0.23%) |
May 05, 2014 | 37.68 | 38.01 | 37.63 | 37.95 | 3,034,683 | +0.27(+0.71%) |
May 02, 2014 | 37.56 | 37.68 | 37.46 | 37.68 | 1,113,141 | +0.14(+0.38%) |
May 01, 2014 | 37.44 | 37.58 | 37.37 | 37.54 | 1,069,484 | +0.19(+0.50%) |
Apr 30, 2014 | 37.46 | 37.46 | 37.25 | 37.35 | 1,069,149 | -0.06(-0.17%) |
Apr 29, 2014 | 37.21 | 37.44 | 37.19 | 37.42 | 1,335,136 | +0.27(+0.72%) |
Apr 28, 2014 | 37.15 | 37.21 | 37.00 | 37.15 | 1,281,697 | +0.10(+0.28%) |
Apr 25, 2014 | 37.21 | 37.39 | 36.92 | 37.04 | 1,077,419 | -0.14(-0.39%) |
Apr 24, 2014 | 37.64 | 37.64 | 37.15 | 37.19 | 2,227,571 | -0.21(-0.55%) |
Apr 23, 2014 | 37.44 | 37.54 | 37.35 | 37.39 | 1,049,022 | -0.06(-0.17%) |
Apr 22, 2014 | 37.48 | 37.64 | 37.42 | 37.46 | 1,390,441 | +0.04(+0.11%) |
Apr 21, 2014 | 37.31 | 37.44 | 37.23 | 37.42 | 2,006,062 | +0.14(+0.39%) |
Apr 17, 2014 | 37.13 | 37.27 | 37.27 | 37.27 | 1,546,300 | +0.14(+0.39%) |
Apr 16, 2014 | 37.04 | 37.21 | 36.92 | 37.13 | 1,447,719 | +0.19(+0.50%) |
Apr 15, 2014 | 37.02 | 37.09 | 36.85 | 36.94 | 1,910,649 | -0.06(-0.17%) |
Apr 14, 2014 | 37.04 | 37.29 | 36.98 | 37.00 | 1,567,930 | +0.02(+0.06%) |
Apr 11, 2014 | 36.63 | 37.00 | 36.59 | 36.98 | 7,127,999 | +0.35(+0.96%) |
Apr 10, 2014 | 36.86 | 37.02 | 36.55 | 36.63 | 1,017,832 | -0.23(-0.62%) |
Apr 09, 2014 | 36.82 | 37.00 | 36.67 | 36.86 | 1,241,503 | +0.08(+0.22%) |
Apr 08, 2014 | 36.76 | 36.86 | 36.59 | 36.78 | 1,305,068 | +0.19(+0.51%) |
Apr 07, 2014 | 36.90 | 36.94 | 36.53 | 36.59 | 1,252,586 | -0.25(-0.67%) |
Apr 04, 2014 | 36.90 | 37.06 | 36.84 | 36.84 | 1,196,989 | +0.02(+0.06%) |
Apr 03, 2014 | 36.82 | 36.96 | 36.71 | 36.82 | 1,325,349 | +0.06(+0.17%) |
Apr 02, 2014 | 36.78 | 36.86 | 36.69 | 36.76 | 1,630,071 | -0.04(-0.11%) |
Apr 01, 2014 | 36.47 | 36.84 | 36.43 | 36.80 | 1,728,824 | +0.37(+1.02%) |
Mar 31, 2014 | 36.30 | 36.43 | 36.24 | 36.43 | 1,465,110 | +0.14(+0.40%) |
Mar 28, 2014 | 36.10 | 36.28 | 36.01 | 36.28 | 851,900 | +0.23(+0.63%) |
Mar 27, 2014 | 35.99 | 36.10 | 35.91 | 36.05 | 936,608 | +0.10(+0.29%) |
Mar 26, 2014 | 35.99 | 36.05 | 35.89 | 35.95 | 1,476,345 | +0.04(+0.11%) |
Mar 25, 2014 | 36.01 | 36.05 | 35.85 | 35.91 | 871,691 | -0.02(-0.06%) |
Mar 24, 2014 | 36.10 | 36.16 | 35.79 | 35.93 | 1,441,152 | -0.12(-0.34%) |
Mar 21, 2014 | 36.16 | 36.16 | 35.99 | 36.05 | 1,431,751 | -0.04(-0.11%) |
Mar 20, 2014 | 36.01 | 36.10 | 35.81 | 36.10 | 1,366,903 | +0.10(+0.29%) |
Mar 19, 2014 | 36.34 | 36.38 | 35.93 | 35.99 | 2,020,137 | -0.27(-0.74%) |
Mar 18, 2014 | 36.14 | 36.36 | 36.10 | 36.26 | 1,429,065 | +0.16(+0.46%) |
Mar 17, 2014 | 36.03 | 36.16 | 35.89 | 36.10 | 1,547,443 | +0.16(+0.46%) |
Mar 14, 2014 | 35.81 | 36.12 | 35.81 | 35.93 | 1,312,690 | +0.16(+0.46%) |
Mar 13, 2014 | 35.99 | 35.99 | 35.70 | 35.77 | 1,052,108 | -0.16(-0.46%) |
Mar 12, 2014 | 35.93 | 36.05 | 35.79 | 35.93 | 1,156,126 | -0.04(-0.11%) |
Mar 11, 2014 | 36.03 | 36.05 | 35.79 | 35.97 | 1,078,620 | +0.02(+0.06%) |
Mar 10, 2014 | 36.10 | 36.18 | 35.93 | 35.95 | 932,484 | -0.19(-0.51%) |
Mar 07, 2014 | 36.18 | 36.22 | 35.97 | 36.14 | 1,931,822 | -0.02(-0.06%) |
Mar 06, 2014 | 36.26 | 36.30 | 36.05 | 36.16 | 1,423,958 | -0.04(-0.11%) |
Mar 05, 2014 | 36.10 | 36.30 | 36.01 | 36.20 | 1,143,140 | +0.10(+0.29%) |
Mar 04, 2014 | 36.10 | 36.18 | 35.97 | 36.10 | 1,614,969 | +0.14(+0.40%) |